Janux Therapeutics Inc (JANX) Exchange: NASDAQ
Data as of Aug. 18, 2025
$24.97 ($0.01) 0.04%
Janux Therapeutics Inc - Daily Information
Click for more stock information on Janux Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $24.72 |
| Previous Close | $24.97 |
| High | $25.21 |
| Low | $23.96 |
| Adjusted Open | $24.72 |
| Previous Adjusted Close | $24.97 |
| Adjusted High | $25.21 |
| Adjusted Low | $23.96 |
Invest in Janux Therapeutics Inc (JANX)
Key People Janux Therapeutics Inc
| Employee | Position |
|---|---|
| Jay B. Lichter | Chairman |
| David Campbell | President, Chief Executive Officer & Director |
| Tighe M. Reardon | Chief Financial Officer |
| Shahram Salek-Ardakani | Chief Scientific Officer |
| Wayne Godfrey | Chief Medical Officer |
| Thomas DiRaimondo | Research Director |
| Andy Meyer | Chief Business Officer |
| Charles Winter | Senior VP-Chemistry, Manufacturing & Controls |
| Alana B. McNulty | Director |
| Ronald W. Barrett | Director |
| Stefan Heller | Independent Director |
| Vickie L. Capps | Independent Director |
| Sheila Gujrathi | Independent Director |
| Jake Simson | Independent Director |
| Peter A. Thompson | Independent Director |
Historical Stock Data for Janux Therapeutics Inc (JANX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | $24.72 | $25.21 | $23.96 | $24.97 | $24.97 | 922,639 |
| 2025-08-13 | $24.61 | $25.93 | $24.35 | $24.96 | $24.96 | 1,734,743 |
| 2025-08-12 | $22.67 | $24.39 | $22.67 | $24.27 | $24.27 | 555,011 |
| 2025-08-11 | $23.06 | $23.39 | $21.97 | $22.67 | $22.67 | 861,476 |
| 2025-08-08 | $22.25 | $23.61 | $22.25 | $22.83 | $22.83 | 856,199 |
| 2025-08-07 | $24.50 | $24.67 | $22.50 | $22.58 | $22.58 | 1,218,866 |
| 2025-08-06 | $25.30 | $25.41 | $23.20 | $24.18 | $24.18 | 1,470,025 |
| 2025-08-05 | $23.93 | $26.50 | $23.54 | $25.50 | $25.50 | 1,278,599 |
| 2025-08-04 | $23.63 | $24.35 | $23.17 | $23.91 | $23.91 | 395,467 |
| 2025-08-01 | $23.79 | $24.42 | $23.31 | $23.56 | $23.56 | 612,042 |
| 2025-07-31 | $23.79 | $24.45 | $23.54 | $24.02 | $24.02 | 927,890 |
| 2025-07-30 | $24.60 | $25.07 | $23.92 | $24.23 | $24.23 | 594,746 |
| 2025-07-29 | $26.16 | $26.16 | $24.03 | $24.17 | $24.17 | 731,144 |
| 2025-07-28 | $26.09 | $26.90 | $25.55 | $25.55 | $25.55 | 1,051,343 |
| 2025-07-25 | $25.92 | $26.74 | $24.73 | $25.96 | $25.96 | 1,323,374 |
| 2025-07-24 | $26.46 | $26.99 | $25.72 | $25.97 | $25.97 | 550,828 |
| 2025-07-23 | $26.64 | $27.31 | $26.06 | $26.46 | $26.46 | 533,239 |
| 2025-07-22 | $26.25 | $26.60 | $26.05 | $26.38 | $26.38 | 667,870 |
| 2025-07-21 | $26.57 | $27.26 | $25.86 | $26.08 | $26.08 | 724,729 |
| 2025-07-18 | $27.94 | $28.39 | $25.81 | $26.40 | $26.40 | 908,741 |
| 2025-07-17 | $27.19 | $27.85 | $27.19 | $27.75 | $27.75 | 859,221 |
| 2025-07-16 | $26.03 | $27.61 | $26.03 | $27.00 | $27.00 | 1,291,596 |
| 2025-07-15 | $26.65 | $26.67 | $25.29 | $25.76 | $25.76 | 798,901 |
| 2025-07-14 | $25.10 | $26.39 | $24.80 | $26.18 | $26.18 | 879,472 |
| 2025-07-11 | $25.68 | $26.22 | $24.91 | $25.15 | $25.15 | 788,686 |
| 2025-07-10 | $25.46 | $25.74 | $24.73 | $25.61 | $25.61 | 756,815 |
| 2025-07-09 | $24.73 | $25.61 | $24.69 | $25.49 | $25.49 | 917,826 |
| 2025-07-08 | $24.12 | $24.65 | $23.97 | $24.45 | $24.45 | 812,491 |
| 2025-07-07 | $24.11 | $24.45 | $23.52 | $23.96 | $23.96 | 877,865 |
| 2025-07-03 | $24.31 | $24.87 | $23.95 | $24.45 | $24.45 | 302,430 |
| 2025-07-02 | $23.30 | $24.40 | $23.14 | $24.06 | $24.06 | 636,203 |
| 2025-07-01 | $22.98 | $24.73 | $22.74 | $23.22 | $23.22 | 1,100,432 |
| 2025-06-30 | $23.55 | $24.25 | $22.90 | $23.10 | $23.10 | 505,645 |
| 2025-06-27 | $23.35 | $23.52 | $22.90 | $23.15 | $23.15 | 2,039,965 |
| 2025-06-26 | $23.38 | $23.69 | $22.90 | $23.52 | $23.52 | 392,682 |
| 2025-06-25 | $23.38 | $23.81 | $22.56 | $23.24 | $23.24 | 470,762 |
| 2025-06-24 | $23.35 | $24.19 | $22.82 | $23.35 | $23.35 | 470,504 |
| 2025-06-23 | $23.37 | $24.07 | $22.60 | $22.88 | $22.88 | 622,464 |
| 2025-06-20 | $22.88 | $23.91 | $22.54 | $23.60 | $23.60 | 1,109,496 |
| 2025-06-18 | $22.95 | $23.52 | $22.59 | $22.72 | $22.72 | 661,159 |
| 2025-06-17 | $23.50 | $23.77 | $22.65 | $22.91 | $22.91 | 549,870 |
| 2025-06-16 | $25.22 | $25.51 | $23.53 | $23.61 | $23.61 | 640,928 |
| 2025-06-13 | $24.94 | $25.70 | $24.55 | $24.90 | $24.90 | 374,340 |
| 2025-06-12 | $25.21 | $25.75 | $24.71 | $25.56 | $25.56 | 548,868 |
| 2025-06-11 | $26.39 | $26.98 | $25.44 | $25.46 | $25.46 | 605,445 |
| 2025-06-10 | $26.42 | $27.28 | $26.00 | $26.24 | $26.24 | 605,340 |
| 2025-06-09 | $26.92 | $27.00 | $25.47 | $25.94 | $25.94 | 581,919 |
| 2025-06-06 | $25.01 | $26.88 | $25.01 | $26.21 | $26.21 | 609,347 |
| 2025-06-05 | $24.96 | $25.17 | $24.45 | $24.76 | $24.76 | 333,393 |
| 2025-06-04 | $25.43 | $26.44 | $25.09 | $25.13 | $25.13 | 544,054 |
| 2025-06-03 | $25.03 | $25.71 | $24.61 | $25.43 | $25.43 | 947,688 |
| 2025-06-02 | $24.00 | $25.29 | $23.40 | $25.01 | $25.01 | 853,666 |
| 2025-05-30 | $23.70 | $24.27 | $23.05 | $23.80 | $23.80 | 1,055,847 |
| 2025-05-29 | $23.98 | $24.36 | $23.33 | $24.04 | $24.04 | 2,030,692 |
| 2025-05-28 | $24.41 | $24.99 | $23.59 | $23.70 | $23.70 | 1,289,372 |
| 2025-05-27 | $25.64 | $25.75 | $23.52 | $24.24 | $24.24 | 1,266,428 |
| 2025-05-23 | $24.71 | $26.46 | $24.71 | $25.22 | $25.22 | 1,181,342 |
| 2025-05-22 | $24.75 | $25.35 | $24.16 | $25.21 | $25.21 | 969,854 |
| 2025-05-21 | $24.94 | $25.51 | $24.14 | $24.77 | $24.77 | 748,634 |
| 2025-05-20 | $24.17 | $27.28 | $23.83 | $25.40 | $25.40 | 1,045,694 |
| 2025-05-19 | $23.78 | $24.67 | $23.45 | $24.17 | $24.17 | 886,036 |
| 2025-05-16 | $23.44 | $24.46 | $23.44 | $24.28 | $24.28 | 931,683 |
| 2025-05-15 | $22.68 | $23.97 | $22.52 | $23.27 | $23.27 | 1,727,053 |
| 2025-05-14 | $25.42 | $25.96 | $22.48 | $22.62 | $22.62 | 1,527,550 |
| 2025-05-13 | $26.13 | $26.39 | $23.99 | $25.33 | $25.33 | 1,259,159 |
| 2025-05-12 | $26.51 | $27.17 | $25.36 | $26.06 | $26.06 | 1,453,544 |
| 2025-05-09 | $26.25 | $28.13 | $25.44 | $25.56 | $25.56 | 742,299 |
| 2025-05-08 | $25.74 | $26.87 | $24.13 | $26.37 | $26.37 | 1,279,100 |
| 2025-05-07 | $25.62 | $26.40 | $24.80 | $25.70 | $25.70 | 1,558,339 |
| 2025-05-06 | $29.49 | $29.82 | $25.01 | $25.54 | $25.54 | 2,375,494 |
| 2025-05-05 | $30.00 | $31.39 | $29.23 | $29.79 | $29.79 | 1,771,446 |
| 2025-05-02 | $32.40 | $33.97 | $32.05 | $32.88 | $32.88 | 825,258 |
| 2025-05-01 | $32.40 | $33.09 | $31.34 | $32.05 | $32.05 | 1,046,003 |
| 2025-04-30 | $31.99 | $33.51 | $31.78 | $33.20 | $33.20 | 938,921 |
| 2025-04-29 | $32.09 | $32.70 | $31.42 | $32.55 | $32.55 | 698,421 |
| 2025-04-28 | $31.41 | $32.38 | $31.20 | $32.23 | $32.23 | 397,710 |
| 2025-04-25 | $31.49 | $31.92 | $30.20 | $31.05 | $31.05 | 419,142 |
| 2025-04-24 | $31.47 | $32.09 | $30.87 | $32.07 | $32.07 | 685,222 |
| 2025-04-23 | $31.03 | $32.59 | $30.62 | $31.62 | $31.62 | 830,568 |
| 2025-04-22 | $29.69 | $31.02 | $29.69 | $30.01 | $30.01 | 730,396 |
| 2025-04-21 | $29.28 | $30.84 | $29.04 | $29.30 | $29.30 | 355,239 |
| 2025-04-17 | $28.80 | $29.82 | $28.60 | $29.69 | $29.69 | 367,175 |
| 2025-04-16 | $28.85 | $29.17 | $27.93 | $28.69 | $28.69 | 420,023 |
| 2025-04-15 | $28.94 | $29.58 | $28.30 | $29.06 | $29.06 | 552,625 |
| 2025-04-14 | $29.09 | $29.29 | $27.78 | $28.95 | $28.95 | 873,332 |
| 2025-04-11 | $26.87 | $28.90 | $26.02 | $28.80 | $28.80 | 2,018,926 |
| 2025-04-10 | $25.54 | $27.07 | $24.92 | $26.87 | $26.87 | 1,642,435 |
| 2025-04-09 | $23.01 | $27.50 | $22.52 | $26.83 | $26.83 | 2,840,593 |
| 2025-04-08 | $25.63 | $25.63 | $23.52 | $23.79 | $23.79 | 951,354 |
| 2025-04-07 | $23.72 | $25.62 | $23.40 | $24.38 | $24.38 | 1,871,402 |
| 2025-04-04 | $26.22 | $26.25 | $24.30 | $25.77 | $25.77 | 831,920 |
| 2025-04-03 | $26.49 | $27.41 | $25.77 | $26.99 | $26.99 | 834,386 |
| 2025-04-02 | $26.40 | $28.83 | $26.03 | $28.25 | $28.25 | 713,145 |
| 2025-04-01 | $27.04 | $27.83 | $26.39 | $26.81 | $26.81 | 1,197,602 |
| 2025-03-31 | $28.13 | $28.13 | $26.40 | $27.00 | $27.00 | 911,256 |
| 2025-03-28 | $29.80 | $30.07 | $28.91 | $29.10 | $29.10 | 469,183 |
| 2025-03-27 | $30.42 | $30.50 | $29.20 | $29.78 | $29.78 | 865,567 |
| 2025-03-26 | $30.51 | $31.02 | $29.37 | $30.12 | $30.12 | 607,108 |
| 2025-03-25 | $31.72 | $32.00 | $30.25 | $30.83 | $30.83 | 564,295 |
| 2025-03-24 | $30.14 | $32.00 | $30.14 | $31.74 | $31.74 | 709,177 |
| 2025-03-21 | $29.93 | $30.56 | $29.77 | $29.94 | $29.94 | 1,514,689 |
| 2025-03-20 | $30.44 | $31.95 | $30.09 | $30.43 | $30.43 | 537,081 |
| 2025-03-19 | $30.82 | $31.27 | $30.37 | $30.91 | $30.91 | 709,018 |
| 2025-03-18 | $31.45 | $31.80 | $30.75 | $30.93 | $30.93 | 452,852 |
| 2025-03-17 | $30.68 | $31.90 | $30.68 | $31.51 | $31.51 | 518,140 |
| 2025-03-14 | $31.77 | $32.38 | $30.60 | $30.68 | $30.68 | 699,064 |
| 2025-03-13 | $31.73 | $32.29 | $30.64 | $31.35 | $31.35 | 463,719 |
| 2025-03-12 | $29.60 | $31.98 | $29.30 | $31.81 | $31.81 | 929,721 |
| 2025-03-11 | $30.43 | $30.67 | $28.92 | $29.25 | $29.25 | 938,462 |
| 2025-03-10 | $31.26 | $31.39 | $29.51 | $30.22 | $30.22 | 859,081 |
| 2025-03-07 | $30.65 | $31.47 | $30.43 | $30.64 | $30.64 | 656,691 |
| 2025-03-06 | $30.78 | $31.36 | $30.21 | $30.75 | $30.75 | 1,026,972 |
| 2025-03-05 | $30.30 | $31.63 | $29.63 | $31.50 | $31.50 | 1,499,316 |
| 2025-03-04 | $31.51 | $32.00 | $29.63 | $29.99 | $29.99 | 1,772,595 |
| 2025-03-03 | $32.53 | $33.49 | $31.36 | $31.83 | $31.83 | 866,985 |
| 2025-02-28 | $32.37 | $33.30 | $31.96 | $32.89 | $32.89 | 979,855 |
| 2025-02-27 | $32.39 | $34.08 | $31.99 | $32.01 | $32.01 | 425,139 |
| 2025-02-26 | $32.91 | $33.76 | $32.22 | $32.60 | $32.60 | 749,432 |
| 2025-02-25 | $33.29 | $33.40 | $31.69 | $32.69 | $32.69 | 1,585,210 |
| 2025-02-24 | $36.07 | $36.25 | $33.49 | $33.58 | $33.58 | 1,303,733 |
| 2025-02-21 | $37.83 | $38.42 | $35.53 | $36.01 | $36.01 | 668,184 |
| 2025-02-20 | $37.27 | $37.90 | $36.52 | $37.17 | $37.17 | 691,120 |
| 2025-02-19 | $36.74 | $37.54 | $36.13 | $37.33 | $37.33 | 481,226 |
| 2025-02-18 | $36.61 | $38.13 | $36.20 | $37.09 | $37.09 | 580,485 |
| 2025-02-14 | $37.51 | $38.07 | $35.90 | $36.37 | $36.37 | 1,132,331 |
| 2025-02-13 | $37.07 | $37.90 | $36.17 | $37.17 | $37.17 | 605,425 |
| 2025-02-12 | $35.45 | $36.90 | $35.42 | $36.78 | $36.78 | 690,827 |
| 2025-02-11 | $37.04 | $37.98 | $35.71 | $36.11 | $36.11 | 1,233,011 |
| 2025-02-10 | $40.26 | $41.06 | $37.60 | $37.80 | $37.80 | 887,073 |
| 2025-02-07 | $40.44 | $41.56 | $39.32 | $39.37 | $39.37 | 795,465 |
| 2025-02-06 | $44.01 | $44.83 | $40.50 | $40.68 | $40.68 | 1,147,149 |
| 2025-02-05 | $41.08 | $45.79 | $41.03 | $44.65 | $44.65 | 998,123 |
| 2025-02-04 | $41.76 | $42.25 | $39.23 | $41.31 | $41.31 | 1,579,384 |
| 2025-02-03 | $42.00 | $43.73 | $41.50 | $42.07 | $42.07 | 741,319 |
| 2025-01-31 | $44.99 | $46.10 | $42.57 | $43.48 | $43.48 | 681,147 |
| 2025-01-30 | $42.42 | $44.89 | $42.42 | $44.79 | $44.79 | 652,736 |
| 2025-01-29 | $41.84 | $43.97 | $41.01 | $42.51 | $42.51 | 649,249 |
| 2025-01-28 | $43.80 | $43.80 | $41.85 | $41.88 | $41.88 | 553,680 |
| 2025-01-27 | $43.37 | $47.58 | $43.07 | $43.54 | $43.54 | 937,396 |
| 2025-01-24 | $44.71 | $45.44 | $42.91 | $44.11 | $44.11 | 1,352,284 |
| 2025-01-23 | $40.29 | $45.24 | $40.29 | $44.59 | $44.59 | 1,664,577 |
| 2025-01-22 | $40.85 | $41.35 | $39.33 | $40.18 | $40.18 | 1,604,366 |
| 2025-01-21 | $41.35 | $42.00 | $39.95 | $40.91 | $40.91 | 1,018,291 |
| 2025-01-17 | $41.09 | $42.38 | $40.51 | $40.72 | $40.72 | 802,305 |
| 2025-01-16 | $43.55 | $44.12 | $40.36 | $40.61 | $40.61 | 851,627 |
| 2025-01-15 | $47.19 | $47.46 | $43.36 | $43.93 | $43.93 | 605,526 |
| 2025-01-14 | $45.33 | $46.15 | $44.17 | $45.35 | $45.35 | 875,531 |
| 2025-01-13 | $46.18 | $46.18 | $42.00 | $45.06 | $45.06 | 1,332,479 |
| 2025-01-10 | $50.78 | $50.89 | $42.58 | $46.76 | $46.76 | 2,112,811 |
| 2025-01-08 | $56.50 | $56.89 | $50.44 | $50.82 | $50.82 | 2,261,430 |
| 2025-01-07 | $53.96 | $61.59 | $53.50 | $57.81 | $57.81 | 2,377,031 |
| 2025-01-06 | $53.38 | $54.82 | $52.38 | $53.49 | $53.49 | 768,994 |
| 2025-01-03 | $53.60 | $54.56 | $52.51 | $53.92 | $53.92 | 662,340 |
| 2025-01-02 | $54.11 | $57.46 | $53.17 | $53.24 | $53.24 | 941,975 |
| 2024-12-31 | $52.92 | $53.98 | $52.26 | $53.54 | $53.54 | 880,941 |
| 2024-12-30 | $53.22 | $53.71 | $52.14 | $52.50 | $52.50 | 604,091 |
| 2024-12-27 | $54.68 | $55.38 | $53.51 | $54.10 | $54.10 | 492,693 |
| 2024-12-26 | $55.03 | $55.97 | $54.47 | $55.17 | $55.17 | 670,678 |
| 2024-12-24 | $56.74 | $57.00 | $55.61 | $56.14 | $56.14 | 378,043 |
| 2024-12-23 | $56.14 | $57.14 | $55.00 | $56.75 | $56.75 | 521,777 |
| 2024-12-20 | $56.37 | $59.72 | $55.63 | $56.83 | $56.83 | 1,251,838 |
| 2024-12-19 | $54.55 | $57.98 | $54.20 | $56.75 | $56.75 | 906,448 |
| 2024-12-18 | $59.37 | $60.00 | $54.56 | $55.13 | $55.13 | 805,751 |
| 2024-12-17 | $61.10 | $62.30 | $58.96 | $59.61 | $59.61 | 548,505 |
| 2024-12-16 | $60.66 | $63.00 | $60.50 | $61.56 | $61.56 | 1,337,553 |
| 2024-12-13 | $61.24 | $63.86 | $60.26 | $61.11 | $61.11 | 907,040 |
| 2024-12-12 | $64.00 | $64.90 | $61.27 | $61.50 | $61.50 | 894,508 |
| 2024-12-11 | $62.44 | $65.29 | $61.29 | $63.45 | $63.45 | 1,023,694 |
| 2024-12-10 | $61.45 | $66.34 | $61.02 | $62.36 | $62.36 | 906,693 |
| 2024-12-09 | $63.79 | $65.29 | $61.16 | $61.65 | $61.65 | 1,227,566 |
| 2024-12-06 | $66.33 | $68.99 | $64.32 | $64.99 | $64.99 | 1,665,716 |
| 2024-12-05 | $67.40 | $71.71 | $64.87 | $66.30 | $66.30 | 3,850,820 |
| 2024-12-04 | $60.00 | $70.03 | $56.71 | $66.84 | $66.84 | 4,043,531 |
| 2024-12-03 | $67.17 | $71.25 | $59.30 | $59.86 | $59.86 | 7,727,758 |
| 2024-12-02 | $45.02 | $45.90 | $40.02 | $40.18 | $40.18 | 3,006,372 |
| 2024-11-29 | $46.13 | $46.93 | $45.18 | $45.21 | $45.21 | 534,619 |
| 2024-11-27 | $48.10 | $49.69 | $46.30 | $46.39 | $46.39 | 650,131 |
| 2024-11-26 | $48.82 | $49.74 | $47.70 | $48.00 | $48.00 | 457,414 |
| 2024-11-25 | $51.08 | $52.39 | $48.40 | $48.82 | $48.82 | 1,213,329 |
| 2024-11-22 | $46.50 | $50.63 | $46.02 | $50.31 | $50.31 | 797,810 |
| 2024-11-21 | $49.04 | $49.78 | $45.95 | $46.50 | $46.50 | 785,995 |
| 2024-11-20 | $48.34 | $49.34 | $47.61 | $48.96 | $48.96 | 391,494 |
| 2024-11-19 | $47.75 | $49.74 | $47.50 | $49.01 | $49.01 | 632,330 |
| 2024-11-18 | $48.70 | $49.14 | $47.04 | $48.12 | $48.12 | 530,206 |
| 2024-11-15 | $50.41 | $51.09 | $48.34 | $48.76 | $48.76 | 699,105 |
| 2024-11-14 | $51.39 | $52.87 | $50.55 | $51.10 | $51.10 | 395,039 |
| 2024-11-13 | $52.92 | $53.71 | $51.93 | $51.99 | $51.99 | 346,972 |
| 2024-11-12 | $52.83 | $54.95 | $52.00 | $52.84 | $52.84 | 583,641 |
| 2024-11-11 | $54.16 | $54.97 | $50.51 | $53.68 | $53.68 | 1,011,510 |
| 2024-11-08 | $54.81 | $55.97 | $53.61 | $53.92 | $53.92 | 844,979 |
| 2024-11-07 | $55.91 | $56.50 | $53.54 | $54.21 | $54.21 | 706,178 |
| 2024-11-06 | $56.54 | $57.48 | $54.40 | $54.89 | $54.89 | 1,019,899 |
| 2024-11-05 | $55.46 | $56.14 | $54.01 | $55.28 | $55.28 | 447,310 |
| 2024-11-04 | $53.50 | $58.06 | $52.40 | $55.87 | $55.87 | 838,699 |
| 2024-11-01 | $54.28 | $55.93 | $52.67 | $54.39 | $54.39 | 572,929 |
| 2024-10-31 | $55.05 | $55.25 | $53.44 | $53.99 | $53.99 | 604,782 |
| 2024-10-30 | $54.22 | $56.55 | $54.14 | $55.95 | $55.95 | 529,503 |
| 2024-10-29 | $54.32 | $55.11 | $52.39 | $54.21 | $54.21 | 299,973 |
| 2024-10-28 | $53.12 | $54.84 | $52.56 | $54.36 | $54.36 | 673,752 |
| 2024-10-25 | $53.59 | $56.24 | $52.94 | $53.41 | $53.41 | 1,074,833 |
| 2024-10-24 | $52.69 | $54.47 | $51.56 | $53.31 | $53.31 | 597,164 |
| 2024-10-23 | $53.59 | $53.59 | $50.00 | $51.75 | $51.75 | 1,386,515 |
| 2024-10-22 | $49.73 | $53.03 | $49.73 | $52.80 | $52.80 | 547,223 |
| 2024-10-21 | $50.00 | $50.55 | $49.33 | $50.49 | $50.49 | 329,709 |
| 2024-10-18 | $50.00 | $53.18 | $49.15 | $50.03 | $50.03 | 832,378 |
| 2024-10-17 | $49.41 | $50.99 | $49.37 | $49.81 | $49.81 | 566,286 |
| 2024-10-16 | $53.09 | $53.09 | $49.26 | $49.41 | $49.41 | 929,355 |
| 2024-10-15 | $49.46 | $53.10 | $49.34 | $52.74 | $52.74 | 761,647 |
| 2024-10-14 | $49.26 | $49.98 | $48.70 | $49.35 | $49.35 | 422,814 |
| 2024-10-11 | $46.95 | $50.53 | $46.89 | $49.55 | $49.55 | 743,598 |
| 2024-10-10 | $45.29 | $47.26 | $44.56 | $47.22 | $47.22 | 517,902 |
| 2024-10-09 | $44.77 | $46.06 | $43.31 | $46.00 | $46.00 | 447,351 |
| 2024-10-08 | $44.52 | $47.11 | $44.25 | $44.93 | $44.93 | 545,373 |
| 2024-10-07 | $45.28 | $45.71 | $43.84 | $44.15 | $44.15 | 501,734 |
| 2024-10-04 | $44.72 | $45.48 | $43.44 | $45.02 | $45.02 | 412,782 |
| 2024-10-03 | $43.37 | $45.00 | $43.00 | $44.17 | $44.17 | 631,893 |
| 2024-10-02 | $44.22 | $44.43 | $42.74 | $43.45 | $43.45 | 714,072 |
| 2024-10-01 | $45.15 | $45.99 | $42.54 | $44.50 | $44.50 | 591,978 |
| 2024-09-30 | $45.46 | $47.02 | $44.33 | $45.43 | $45.43 | 879,722 |
| 2024-09-27 | $46.77 | $48.27 | $45.50 | $46.25 | $46.25 | 541,000 |
| 2024-09-26 | $48.17 | $48.95 | $46.46 | $46.62 | $46.62 | 508,674 |
| 2024-09-25 | $48.52 | $49.10 | $46.68 | $47.89 | $47.89 | 354,214 |
| 2024-09-24 | $50.08 | $51.71 | $47.97 | $48.58 | $48.58 | 312,791 |
| 2024-09-23 | $50.29 | $51.89 | $49.47 | $50.26 | $50.26 | 828,577 |
| 2024-09-20 | $49.98 | $52.23 | $49.31 | $50.20 | $50.20 | 1,717,730 |
| 2024-09-19 | $50.10 | $50.97 | $48.59 | $49.98 | $49.98 | 749,754 |
| 2024-09-18 | $49.22 | $51.26 | $48.22 | $48.32 | $48.32 | 511,166 |
| 2024-09-17 | $50.25 | $51.10 | $47.80 | $49.46 | $49.46 | 482,347 |
| 2024-09-16 | $50.39 | $51.63 | $48.70 | $49.89 | $49.89 | 457,184 |
| 2024-09-13 | $47.23 | $50.62 | $46.44 | $50.01 | $50.01 | 569,499 |
| 2024-09-12 | $43.82 | $48.85 | $43.50 | $46.53 | $46.53 | 1,569,350 |
| 2024-09-11 | $44.72 | $45.25 | $43.35 | $43.71 | $43.71 | 464,963 |
| 2024-09-10 | $41.69 | $47.46 | $41.69 | $45.52 | $45.52 | 779,129 |
| 2024-09-09 | $41.60 | $42.94 | $41.42 | $41.85 | $41.85 | 427,402 |
| 2024-09-06 | $44.68 | $45.00 | $41.23 | $41.26 | $41.26 | 874,719 |
| 2024-09-05 | $44.50 | $44.86 | $43.30 | $43.71 | $43.71 | 188,730 |
| 2024-09-04 | $44.00 | $46.87 | $43.89 | $44.47 | $44.47 | 370,411 |
| 2024-09-03 | $47.02 | $47.59 | $44.92 | $45.01 | $45.01 | 329,050 |
| 2024-08-30 | $44.92 | $47.36 | $44.67 | $46.98 | $46.98 | 423,888 |
| 2024-08-29 | $44.55 | $45.82 | $43.57 | $44.64 | $44.64 | 284,384 |
| 2024-08-28 | $44.80 | $46.06 | $43.82 | $44.21 | $44.21 | 253,687 |
| 2024-08-27 | $46.09 | $46.77 | $44.92 | $45.17 | $45.17 | 266,567 |
| 2024-08-26 | $46.38 | $46.76 | $45.17 | $46.39 | $46.39 | 152,663 |
| 2024-08-23 | $44.80 | $46.44 | $43.98 | $45.92 | $45.92 | 355,223 |
| 2024-08-22 | $45.00 | $45.00 | $43.53 | $44.20 | $44.20 | 370,267 |
| 2024-08-21 | $44.57 | $45.60 | $42.94 | $44.90 | $44.90 | 340,200 |
| 2024-08-20 | $43.17 | $45.08 | $41.70 | $44.92 | $44.92 | 384,503 |
| 2024-08-19 | $41.22 | $44.31 | $40.97 | $43.42 | $43.42 | 532,422 |
| 2024-08-16 | $41.65 | $42.85 | $40.27 | $41.32 | $41.32 | 321,491 |
| 2024-08-15 | $41.11 | $42.14 | $39.55 | $41.52 | $41.52 | 585,872 |
| 2024-08-14 | $38.17 | $40.77 | $37.14 | $40.17 | $40.17 | 1,075,117 |
| 2024-08-13 | $37.02 | $39.20 | $36.70 | $38.11 | $38.11 | 484,400 |
| 2024-08-12 | $35.93 | $37.22 | $34.55 | $36.60 | $36.60 | 290,068 |
| 2024-08-09 | $36.19 | $36.95 | $34.87 | $35.86 | $35.86 | 400,907 |
| 2024-08-08 | $35.68 | $37.53 | $34.51 | $36.49 | $36.49 | 824,561 |
| 2024-08-07 | $37.72 | $37.72 | $35.10 | $35.29 | $35.29 | 654,242 |
| 2024-08-06 | $37.66 | $39.62 | $36.84 | $36.90 | $36.90 | 663,213 |
| 2024-08-05 | $35.42 | $39.06 | $35.42 | $37.23 | $37.23 | 715,072 |
| 2024-08-02 | $38.92 | $40.12 | $38.16 | $38.76 | $38.76 | 596,823 |
| 2024-08-01 | $39.93 | $42.58 | $39.93 | $41.46 | $41.46 | 424,940 |
| 2024-07-31 | $41.54 | $42.16 | $40.43 | $40.60 | $40.60 | 1,223,581 |
| 2024-07-30 | $41.70 | $42.71 | $40.67 | $41.23 | $41.23 | 421,039 |
| 2024-07-29 | $44.08 | $44.98 | $41.62 | $41.68 | $41.68 | 499,561 |
| 2024-07-26 | $43.48 | $45.00 | $42.81 | $43.99 | $43.99 | 415,663 |
| 2024-07-25 | $45.43 | $46.53 | $42.68 | $42.76 | $42.76 | 436,237 |
| 2024-07-24 | $44.51 | $46.76 | $44.10 | $45.40 | $45.40 | 323,049 |
| 2024-07-23 | $47.25 | $47.65 | $45.09 | $45.42 | $45.42 | 885,511 |
| 2024-07-22 | $45.07 | $47.81 | $44.20 | $47.72 | $47.72 | 461,653 |
| 2024-07-19 | $43.23 | $45.00 | $42.20 | $44.68 | $44.68 | 364,284 |
| 2024-07-18 | $43.98 | $45.59 | $41.44 | $43.05 | $43.05 | 530,779 |
| 2024-07-17 | $45.29 | $47.40 | $43.83 | $43.91 | $43.91 | 638,099 |
| 2024-07-16 | $44.26 | $48.94 | $43.52 | $46.38 | $46.38 | 856,233 |
| 2024-07-15 | $44.70 | $45.95 | $43.36 | $43.47 | $43.47 | 599,905 |
| 2024-07-12 | $42.95 | $44.29 | $42.31 | $44.23 | $44.23 | 552,681 |
| 2024-07-11 | $42.28 | $43.36 | $41.69 | $42.28 | $42.28 | 661,141 |
| 2024-07-10 | $42.18 | $42.80 | $41.28 | $41.55 | $41.55 | 492,828 |
| 2024-07-09 | $39.40 | $42.29 | $38.34 | $41.66 | $41.66 | 587,156 |
| 2024-07-08 | $40.79 | $43.96 | $39.16 | $39.45 | $39.45 | 447,011 |
| 2024-07-05 | $38.56 | $39.95 | $38.09 | $39.90 | $39.90 | 388,081 |
| 2024-07-03 | $39.12 | $39.39 | $37.72 | $38.50 | $38.50 | 393,895 |
| 2024-07-02 | $41.61 | $42.01 | $39.22 | $39.30 | $39.30 | 440,522 |
| 2024-07-01 | $41.67 | $43.02 | $41.20 | $41.72 | $41.72 | 637,663 |
| 2024-06-28 | $40.74 | $42.15 | $40.62 | $41.89 | $41.89 | 2,670,348 |
| 2024-06-27 | $39.92 | $40.99 | $39.06 | $40.34 | $40.34 | 492,734 |
| 2024-06-26 | $41.19 | $41.19 | $39.01 | $39.80 | $39.80 | 483,523 |
| 2024-06-25 | $43.11 | $43.55 | $40.99 | $41.47 | $41.47 | 529,208 |
| 2024-06-24 | $41.06 | $44.05 | $40.18 | $43.22 | $43.22 | 783,026 |
| 2024-06-21 | $40.55 | $41.92 | $39.13 | $40.96 | $40.96 | 2,110,881 |
| 2024-06-20 | $40.01 | $40.71 | $39.00 | $40.30 | $40.30 | 616,548 |
| 2024-06-18 | $40.15 | $42.02 | $39.40 | $40.40 | $40.40 | 485,171 |
| 2024-06-17 | $42.69 | $42.75 | $40.00 | $40.08 | $40.08 | 651,582 |
| 2024-06-14 | $41.90 | $42.95 | $41.02 | $42.00 | $42.00 | 416,565 |
| 2024-06-13 | $42.88 | $43.86 | $42.29 | $42.37 | $42.37 | 458,028 |
| 2024-06-12 | $43.64 | $44.48 | $42.10 | $42.75 | $42.75 | 425,968 |
| 2024-06-11 | $42.96 | $43.16 | $41.88 | $42.04 | $42.04 | 558,619 |
| 2024-06-10 | $43.78 | $43.99 | $42.19 | $43.38 | $43.38 | 705,405 |
| 2024-06-07 | $42.00 | $44.66 | $42.00 | $44.16 | $44.16 | 401,514 |
| 2024-06-06 | $45.63 | $46.03 | $41.91 | $42.59 | $42.59 | 1,242,722 |
| 2024-06-05 | $48.30 | $48.50 | $45.70 | $46.77 | $46.77 | 966,330 |
| 2024-06-04 | $54.14 | $54.85 | $47.69 | $48.52 | $48.52 | 1,761,259 |
| 2024-06-03 | $54.44 | $56.00 | $53.29 | $54.98 | $54.98 | 2,481,610 |
| 2024-05-31 | $50.82 | $54.50 | $50.57 | $53.50 | $53.50 | 866,826 |
| 2024-05-30 | $47.95 | $50.62 | $47.37 | $50.41 | $50.41 | 1,127,007 |
| 2024-05-29 | $46.26 | $47.90 | $45.94 | $47.60 | $47.60 | 486,951 |
| 2024-05-28 | $46.36 | $47.36 | $43.89 | $47.26 | $47.26 | 578,490 |
| 2024-05-24 | $42.99 | $45.40 | $42.70 | $45.37 | $45.37 | 691,993 |
| 2024-05-23 | $45.62 | $46.13 | $42.96 | $43.02 | $43.02 | 614,935 |
| 2024-05-22 | $45.69 | $46.30 | $44.60 | $45.35 | $45.35 | 375,834 |
| 2024-05-21 | $46.84 | $48.44 | $45.22 | $45.49 | $45.49 | 879,116 |
| 2024-05-20 | $47.66 | $49.50 | $46.95 | $47.99 | $47.99 | 903,877 |
| 2024-05-17 | $47.76 | $47.97 | $46.79 | $47.10 | $47.10 | 698,030 |
| 2024-05-16 | $47.18 | $48.25 | $46.57 | $47.51 | $47.51 | 680,511 |
| 2024-05-15 | $49.22 | $49.87 | $47.34 | $47.48 | $47.48 | 918,683 |
| 2024-05-14 | $50.90 | $51.33 | $47.51 | $47.91 | $47.91 | 690,725 |
| 2024-05-13 | $50.00 | $50.08 | $47.92 | $49.99 | $49.99 | 864,250 |
| 2024-05-10 | $52.92 | $53.54 | $48.54 | $48.92 | $48.92 | 1,031,669 |
| 2024-05-09 | $54.00 | $54.91 | $50.79 | $51.94 | $51.94 | 1,492,791 |
| 2024-05-08 | $53.68 | $58.00 | $51.63 | $55.37 | $55.37 | 1,551,215 |
| 2024-05-07 | $62.67 | $63.37 | $60.39 | $61.50 | $61.50 | 518,330 |
| 2024-05-06 | $63.16 | $63.34 | $57.11 | $62.19 | $62.19 | 869,256 |
| 2024-05-03 | $63.98 | $65.60 | $59.31 | $64.78 | $64.78 | 1,049,929 |
| 2024-05-02 | $59.94 | $64.79 | $56.41 | $62.43 | $62.43 | 1,118,091 |
| 2024-05-01 | $57.00 | $60.05 | $55.53 | $58.19 | $58.19 | 906,620 |
| 2024-04-30 | $54.88 | $57.11 | $53.60 | $57.00 | $57.00 | 653,594 |
| 2024-04-29 | $47.85 | $61.00 | $47.58 | $56.08 | $56.08 | 1,537,542 |
| 2024-04-26 | $47.08 | $48.23 | $46.51 | $47.39 | $47.39 | 573,989 |
| 2024-04-25 | $48.30 | $48.30 | $45.68 | $47.10 | $47.10 | 555,331 |
| 2024-04-24 | $49.95 | $50.06 | $46.52 | $48.21 | $48.21 | 580,167 |
| 2024-04-23 | $49.31 | $50.42 | $48.28 | $49.78 | $49.78 | 706,616 |
| 2024-04-22 | $49.66 | $49.95 | $44.71 | $48.88 | $48.88 | 1,119,218 |
| 2024-04-19 | $48.14 | $49.13 | $46.45 | $48.69 | $48.69 | 669,574 |
| 2024-04-18 | $47.87 | $49.00 | $47.32 | $48.85 | $48.85 | 396,836 |
| 2024-04-17 | $50.00 | $51.40 | $47.28 | $47.96 | $47.96 | 614,427 |
| 2024-04-16 | $52.10 | $52.33 | $50.02 | $50.55 | $50.55 | 536,776 |
| 2024-04-15 | $51.05 | $54.59 | $50.43 | $51.86 | $51.86 | 1,040,812 |
| 2024-04-12 | $49.94 | $54.76 | $49.53 | $52.65 | $52.65 | 1,526,555 |
| 2024-04-11 | $47.06 | $56.27 | $47.00 | $50.00 | $50.00 | 2,685,504 |
| 2024-04-10 | $39.00 | $49.00 | $38.08 | $44.62 | $44.62 | 3,342,980 |
| 2024-04-09 | $38.60 | $40.54 | $38.43 | $40.03 | $40.03 | 703,299 |
| 2024-04-08 | $35.46 | $39.05 | $34.92 | $38.63 | $38.63 | 297,039 |
| 2024-04-05 | $35.16 | $35.68 | $34.63 | $35.12 | $35.12 | 278,688 |
| 2024-04-04 | $36.95 | $37.77 | $35.32 | $35.40 | $35.40 | 307,149 |
| 2024-04-03 | $36.33 | $36.45 | $35.11 | $36.34 | $36.34 | 311,492 |
| 2024-04-02 | $36.23 | $36.60 | $34.75 | $35.87 | $35.87 | 494,309 |
| 2024-04-01 | $37.62 | $38.10 | $35.33 | $37.69 | $37.69 | 286,736 |
| 2024-03-28 | $38.35 | $39.23 | $36.94 | $37.65 | $37.65 | 395,979 |
| 2024-03-27 | $39.29 | $39.89 | $37.50 | $37.92 | $37.92 | 397,391 |
| 2024-03-26 | $38.90 | $40.31 | $38.55 | $38.84 | $38.84 | 355,146 |
| 2024-03-25 | $39.80 | $41.72 | $38.18 | $38.53 | $38.53 | 293,016 |
| 2024-03-22 | $40.00 | $40.58 | $38.51 | $39.53 | $39.53 | 244,144 |
| 2024-03-21 | $40.15 | $40.98 | $38.58 | $39.85 | $39.85 | 595,447 |
| 2024-03-20 | $40.93 | $41.78 | $38.03 | $39.13 | $39.13 | 442,821 |
| 2024-03-19 | $37.28 | $40.35 | $37.23 | $38.63 | $38.63 | 1,028,035 |
| 2024-03-18 | $39.81 | $40.30 | $37.46 | $38.81 | $38.81 | 208,073 |
| 2024-03-15 | $37.51 | $39.71 | $36.81 | $39.45 | $39.45 | 848,640 |
| 2024-03-14 | $40.00 | $40.00 | $36.45 | $37.77 | $37.77 | 542,807 |
| 2024-03-13 | $39.45 | $40.32 | $38.75 | $39.92 | $39.92 | 308,619 |
| 2024-03-12 | $38.83 | $40.32 | $36.23 | $38.83 | $38.83 | 640,138 |
| 2024-03-11 | $41.98 | $42.65 | $39.43 | $39.97 | $39.97 | 499,326 |
| 2024-03-08 | $40.38 | $41.68 | $39.20 | $39.81 | $39.81 | 377,180 |
| 2024-03-07 | $42.14 | $43.37 | $39.36 | $40.61 | $40.61 | 497,644 |
| 2024-03-06 | $42.38 | $44.34 | $41.70 | $42.07 | $42.07 | 475,958 |
| 2024-03-05 | $42.46 | $45.98 | $40.40 | $43.24 | $43.24 | 1,020,636 |
| 2024-03-04 | $48.48 | $49.02 | $41.77 | $42.61 | $42.61 | 1,250,958 |
| 2024-03-01 | $45.00 | $49.63 | $44.41 | $47.67 | $47.67 | 1,561,795 |
| 2024-02-29 | $52.12 | $54.88 | $45.54 | $48.38 | $48.38 | 4,451,437 |
| 2024-02-28 | $52.10 | $58.69 | $40.61 | $46.60 | $46.60 | 5,937,266 |
| 2024-02-27 | $35.79 | $52.00 | $34.25 | $49.75 | $49.75 | 15,415,489 |
| 2024-02-26 | $15.52 | $17.29 | $14.84 | $15.10 | $15.10 | 761,705 |
| 2024-02-23 | $14.72 | $17.99 | $14.68 | $15.69 | $15.69 | 386,017 |
| 2024-02-22 | $13.20 | $15.87 | $13.20 | $14.61 | $14.61 | 637,236 |
| 2024-02-21 | $10.21 | $15.28 | $10.06 | $13.14 | $13.14 | 1,119,297 |
| 2024-02-20 | $9.35 | $10.03 | $8.95 | $9.96 | $9.96 | 186,374 |
| 2024-02-16 | $9.48 | $9.63 | $9.18 | $9.43 | $9.43 | 61,448 |
| 2024-02-15 | $9.10 | $9.85 | $8.28 | $9.50 | $9.50 | 65,361 |
| 2024-02-14 | $8.03 | $9.28 | $7.90 | $9.04 | $9.04 | 90,883 |
| 2024-02-13 | $8.04 | $8.61 | $7.81 | $7.93 | $7.93 | 127,640 |
| 2024-02-12 | $9.55 | $9.73 | $8.45 | $8.61 | $8.61 | 184,134 |
| 2024-02-09 | $9.37 | $9.87 | $9.29 | $9.43 | $9.43 | 44,636 |
| 2024-02-08 | $8.80 | $9.29 | $8.56 | $9.20 | $9.20 | 87,070 |
| 2024-02-07 | $8.93 | $8.93 | $8.56 | $8.81 | $8.81 | 45,332 |
| 2024-02-06 | $8.72 | $9.01 | $8.61 | $8.88 | $8.88 | 52,365 |
| 2024-02-05 | $8.05 | $8.96 | $7.79 | $8.69 | $8.69 | 166,238 |
| 2024-02-02 | $8.29 | $8.54 | $8.01 | $8.32 | $8.32 | 46,009 |
| 2024-02-01 | $8.70 | $8.70 | $7.88 | $8.49 | $8.49 | 116,920 |
| 2024-01-31 | $9.17 | $9.22 | $8.52 | $8.56 | $8.56 | 48,035 |
| 2024-01-30 | $9.46 | $9.46 | $8.76 | $9.16 | $9.16 | 77,884 |
| 2024-01-29 | $9.36 | $9.60 | $9.16 | $9.52 | $9.52 | 62,788 |
| 2024-01-26 | $9.77 | $9.77 | $9.26 | $9.33 | $9.33 | 35,281 |
| 2024-01-25 | $9.60 | $9.65 | $9.13 | $9.62 | $9.62 | 54,672 |
| 2024-01-24 | $9.81 | $9.81 | $9.15 | $9.37 | $9.37 | 64,349 |
| 2024-01-23 | $9.88 | $10.23 | $9.45 | $9.58 | $9.58 | 81,230 |
| 2024-01-22 | $9.40 | $9.71 | $9.09 | $9.66 | $9.66 | 69,538 |
| 2024-01-19 | $9.31 | $9.58 | $8.70 | $9.25 | $9.25 | 125,595 |
| 2024-01-18 | $9.57 | $9.57 | $8.94 | $9.22 | $9.22 | 80,229 |
| 2024-01-17 | $9.44 | $9.67 | $9.25 | $9.49 | $9.49 | 192,072 |
| 2024-01-16 | $10.05 | $10.05 | $9.62 | $9.69 | $9.69 | 72,037 |
| 2024-01-12 | $10.63 | $10.81 | $10.12 | $10.15 | $10.15 | 71,824 |
| 2024-01-11 | $10.95 | $11.00 | $10.39 | $10.45 | $10.45 | 85,948 |
| 2024-01-10 | $10.95 | $11.47 | $10.69 | $11.13 | $11.13 | 82,723 |
| 2024-01-09 | $10.56 | $11.22 | $10.00 | $10.95 | $10.95 | 80,642 |
| 2024-01-08 | $10.24 | $10.97 | $10.19 | $10.79 | $10.79 | 92,918 |
| 2024-01-05 | $10.31 | $10.51 | $9.85 | $10.31 | $10.31 | 116,674 |
| 2024-01-04 | $10.38 | $10.68 | $10.12 | $10.49 | $10.49 | 69,997 |
| 2024-01-03 | $10.97 | $10.97 | $10.22 | $10.30 | $10.30 | 81,108 |
| 2024-01-02 | $10.68 | $11.35 | $10.45 | $11.02 | $11.02 | 107,572 |
| 2023-12-29 | $11.80 | $11.89 | $10.62 | $10.73 | $10.73 | 102,050 |
| 2023-12-28 | $10.96 | $11.92 | $10.80 | $11.70 | $11.70 | 164,789 |
| 2023-12-27 | $10.77 | $11.04 | $10.46 | $10.87 | $10.87 | 150,633 |
| 2023-12-26 | $10.59 | $10.68 | $10.34 | $10.44 | $10.44 | 36,110 |
| 2023-12-22 | $10.31 | $10.99 | $9.98 | $10.57 | $10.57 | 56,651 |
| 2023-12-21 | $9.78 | $10.06 | $9.39 | $10.04 | $10.04 | 93,901 |
| 2023-12-20 | $10.74 | $10.90 | $9.48 | $9.53 | $9.53 | 174,248 |
| 2023-12-19 | $10.55 | $10.89 | $10.55 | $10.71 | $10.71 | 90,566 |
| 2023-12-18 | $10.42 | $10.58 | $10.09 | $10.33 | $10.33 | 75,899 |
| 2023-12-15 | $10.90 | $11.05 | $10.01 | $10.37 | $10.37 | 446,612 |
| 2023-12-14 | $10.24 | $10.82 | $10.06 | $10.75 | $10.75 | 84,808 |
| 2023-12-13 | $9.37 | $10.12 | $9.26 | $10.12 | $10.12 | 78,876 |
| 2023-12-12 | $9.06 | $9.51 | $8.49 | $9.40 | $9.40 | 77,417 |
| 2023-12-11 | $8.91 | $9.12 | $8.57 | $9.01 | $9.01 | 113,393 |
| 2023-12-08 | $9.37 | $9.48 | $8.93 | $9.01 | $9.01 | 67,195 |
| 2023-12-07 | $9.42 | $9.67 | $9.22 | $9.42 | $9.42 | 47,568 |
| 2023-12-06 | $9.53 | $9.74 | $9.11 | $9.30 | $9.30 | 43,820 |
| 2023-12-05 | $9.12 | $9.74 | $9.04 | $9.32 | $9.32 | 42,443 |
| 2023-12-04 | $9.05 | $9.31 | $8.87 | $9.22 | $9.22 | 67,996 |
| 2023-12-01 | $8.78 | $9.25 | $8.12 | $9.04 | $9.04 | 115,341 |
| 2023-11-30 | $9.67 | $9.67 | $8.69 | $8.73 | $8.73 | 111,612 |
| 2023-11-29 | $10.12 | $10.32 | $9.46 | $9.48 | $9.48 | 82,974 |
| 2023-11-28 | $9.93 | $10.21 | $9.51 | $9.94 | $9.94 | 113,178 |
| 2023-11-27 | $9.11 | $10.49 | $8.95 | $10.04 | $10.04 | 139,059 |
| 2023-11-24 | $9.20 | $9.71 | $9.07 | $9.23 | $9.23 | 38,384 |
| 2023-11-22 | $8.87 | $9.41 | $8.72 | $9.11 | $9.11 | 85,804 |
| 2023-11-21 | $8.94 | $8.94 | $8.43 | $8.70 | $8.70 | 65,247 |
| 2023-11-20 | $8.68 | $9.33 | $8.67 | $9.05 | $9.05 | 147,157 |
| 2023-11-17 | $8.89 | $9.07 | $8.14 | $8.68 | $8.68 | 110,554 |
| 2023-11-16 | $9.13 | $9.48 | $8.18 | $8.82 | $8.82 | 124,084 |
| 2023-11-15 | $8.45 | $9.22 | $8.45 | $8.78 | $8.78 | 110,534 |
| 2023-11-14 | $7.81 | $8.56 | $7.66 | $8.33 | $8.33 | 193,051 |
| 2023-11-13 | $6.04 | $7.17 | $5.81 | $7.09 | $7.09 | 989,436 |
| 2023-11-10 | $5.85 | $6.08 | $5.65 | $6.04 | $6.04 | 107,239 |
| 2023-11-09 | $6.65 | $6.65 | $5.80 | $5.85 | $5.85 | 184,341 |
| 2023-11-08 | $6.71 | $6.71 | $6.25 | $6.62 | $6.62 | 163,507 |
| 2023-11-07 | $6.25 | $6.81 | $6.12 | $6.56 | $6.56 | 165,788 |
| 2023-11-06 | $6.85 | $6.88 | $6.22 | $6.25 | $6.25 | 75,058 |
| 2023-11-03 | $6.67 | $7.05 | $6.52 | $6.77 | $6.77 | 117,092 |
| 2023-11-02 | $6.51 | $6.89 | $6.17 | $6.55 | $6.55 | 65,242 |
| 2023-11-01 | $6.52 | $6.52 | $6.25 | $6.42 | $6.42 | 61,835 |
| 2023-10-31 | $6.15 | $6.56 | $6.13 | $6.42 | $6.42 | 176,484 |
| 2023-10-30 | $6.16 | $6.29 | $6.02 | $6.13 | $6.13 | 61,377 |
| 2023-10-27 | $6.06 | $6.45 | $5.90 | $6.02 | $6.02 | 65,980 |
| 2023-10-26 | $6.16 | $6.32 | $5.74 | $6.22 | $6.22 | 193,611 |
| 2023-10-25 | $6.62 | $6.68 | $6.14 | $6.20 | $6.20 | 55,834 |
| 2023-10-24 | $6.71 | $6.84 | $6.43 | $6.64 | $6.64 | 282,459 |
| 2023-10-23 | $6.63 | $6.89 | $6.47 | $6.64 | $6.64 | 76,274 |
| 2023-10-20 | $7.19 | $7.25 | $6.74 | $6.75 | $6.75 | 97,148 |
| 2023-10-19 | $7.35 | $7.60 | $7.06 | $7.12 | $7.12 | 57,154 |
| 2023-10-18 | $7.74 | $7.96 | $7.09 | $7.43 | $7.43 | 114,173 |
| 2023-10-17 | $8.57 | $8.62 | $7.76 | $7.84 | $7.84 | 139,021 |
| 2023-10-16 | $8.88 | $9.04 | $8.49 | $8.60 | $8.60 | 254,851 |
| 2023-10-13 | $8.95 | $9.21 | $8.69 | $8.74 | $8.74 | 103,635 |
| 2023-10-12 | $9.55 | $9.55 | $8.71 | $8.89 | $8.89 | 76,345 |
| 2023-10-11 | $9.73 | $9.91 | $9.37 | $9.49 | $9.49 | 46,329 |
| 2023-10-10 | $10.19 | $10.56 | $9.62 | $9.79 | $9.79 | 43,533 |
| 2023-10-09 | $9.82 | $10.22 | $9.47 | $10.15 | $10.15 | 182,081 |
| 2023-10-06 | $10.09 | $10.43 | $9.90 | $10.04 | $10.04 | 62,052 |
| 2023-10-05 | $9.79 | $10.46 | $9.79 | $10.25 | $10.25 | 57,440 |
| 2023-10-04 | $9.66 | $9.88 | $9.24 | $9.80 | $9.80 | 38,347 |
| 2023-10-03 | $9.46 | $9.46 | $8.99 | $9.25 | $9.25 | 63,287 |
| 2023-10-02 | $9.97 | $10.15 | $9.19 | $9.50 | $9.50 | 95,697 |
| 2023-09-29 | $10.64 | $10.64 | $9.76 | $10.08 | $10.08 | 75,269 |
| 2023-09-28 | $9.99 | $9.99 | $9.31 | $9.78 | $9.78 | 72,605 |
| 2023-09-27 | $10.43 | $10.43 | $9.88 | $9.96 | $9.96 | 24,191 |
| 2023-09-26 | $9.63 | $10.33 | $9.63 | $9.94 | $9.94 | 44,617 |
| 2023-09-25 | $9.55 | $10.51 | $9.37 | $9.71 | $9.71 | 62,900 |
| 2023-09-22 | $9.58 | $9.94 | $9.30 | $9.60 | $9.60 | 88,833 |
| 2023-09-21 | $9.65 | $9.70 | $9.26 | $9.56 | $9.56 | 72,002 |
| 2023-09-20 | $9.68 | $10.09 | $9.52 | $9.78 | $9.78 | 41,443 |
| 2023-09-19 | $10.02 | $10.16 | $9.28 | $9.64 | $9.64 | 34,760 |
| 2023-09-18 | $9.93 | $10.22 | $9.72 | $10.07 | $10.07 | 48,771 |
| 2023-09-15 | $10.41 | $10.41 | $9.79 | $9.87 | $9.87 | 107,557 |
| 2023-09-14 | $10.49 | $10.49 | $10.08 | $10.43 | $10.43 | 47,090 |
| 2023-09-13 | $10.07 | $10.51 | $10.03 | $10.26 | $10.26 | 61,858 |
| 2023-09-12 | $10.72 | $10.84 | $10.19 | $10.26 | $10.26 | 60,652 |
| 2023-09-11 | $10.30 | $10.86 | $10.09 | $10.73 | $10.73 | 65,499 |
| 2023-09-08 | $10.72 | $10.72 | $10.10 | $10.19 | $10.19 | 49,962 |
| 2023-09-07 | $10.59 | $10.71 | $10.31 | $10.66 | $10.66 | 30,899 |
| 2023-09-06 | $10.59 | $10.70 | $10.14 | $10.64 | $10.64 | 54,501 |
| 2023-09-05 | $10.96 | $10.96 | $10.50 | $10.56 | $10.56 | 82,349 |
| 2023-09-01 | $11.06 | $11.44 | $10.94 | $11.01 | $11.01 | 59,529 |
| 2023-08-31 | $10.53 | $11.07 | $10.37 | $11.00 | $11.00 | 108,697 |
| 2023-08-30 | $10.92 | $10.97 | $10.43 | $10.54 | $10.54 | 101,421 |
| 2023-08-29 | $11.05 | $11.25 | $10.78 | $10.92 | $10.92 | 54,826 |
| 2023-08-28 | $11.05 | $11.31 | $11.05 | $11.12 | $11.12 | 82,881 |
| 2023-08-25 | $11.17 | $11.18 | $10.82 | $11.01 | $11.01 | 56,053 |
| 2023-08-24 | $11.55 | $11.70 | $11.13 | $11.13 | $11.13 | 50,745 |
| 2023-08-23 | $11.41 | $11.70 | $11.23 | $11.60 | $11.60 | 128,522 |
| 2023-08-22 | $11.31 | $11.48 | $11.13 | $11.31 | $11.31 | 67,432 |
| 2023-08-21 | $11.06 | $11.65 | $10.94 | $11.31 | $11.31 | 75,941 |
| 2023-08-18 | $10.96 | $11.33 | $10.88 | $11.06 | $11.06 | 80,664 |
| 2023-08-17 | $11.11 | $11.28 | $11.01 | $11.11 | $11.11 | 117,051 |
| 2023-08-16 | $11.93 | $12.07 | $11.16 | $11.18 | $11.18 | 151,240 |
| 2023-08-15 | $12.47 | $12.47 | $11.94 | $12.00 | $12.00 | 94,373 |
| 2023-08-14 | $12.56 | $12.60 | $12.12 | $12.53 | $12.53 | 47,047 |
| 2023-08-11 | $12.53 | $12.79 | $12.43 | $12.58 | $12.58 | 33,976 |
| 2023-08-10 | $12.74 | $13.38 | $12.53 | $12.59 | $12.59 | 63,985 |
| 2023-08-09 | $11.96 | $12.85 | $11.96 | $12.68 | $12.68 | 89,036 |
| 2023-08-08 | $12.06 | $12.50 | $11.82 | $11.87 | $11.87 | 90,696 |
| 2023-08-07 | $12.38 | $12.38 | $11.62 | $12.06 | $12.06 | 111,734 |
| 2023-08-04 | $12.71 | $12.88 | $12.19 | $12.35 | $12.35 | 110,812 |
| 2023-08-03 | $12.64 | $13.16 | $12.22 | $12.67 | $12.67 | 56,498 |
| 2023-08-02 | $13.02 | $13.08 | $12.36 | $12.77 | $12.77 | 62,744 |
| 2023-08-01 | $13.91 | $13.91 | $12.96 | $13.24 | $13.24 | 56,410 |
| 2023-07-31 | $13.40 | $14.08 | $13.40 | $14.00 | $14.00 | 102,182 |
| 2023-07-28 | $12.64 | $13.50 | $12.57 | $13.41 | $13.41 | 93,383 |
| 2023-07-27 | $13.30 | $13.51 | $12.35 | $12.47 | $12.47 | 97,053 |
| 2023-07-26 | $13.20 | $13.88 | $12.96 | $13.19 | $13.19 | 171,928 |
| 2023-07-25 | $13.55 | $13.60 | $12.75 | $13.19 | $13.19 | 208,330 |
| 2023-07-24 | $13.39 | $14.92 | $13.21 | $13.64 | $13.64 | 202,970 |
| 2023-07-21 | $12.61 | $12.99 | $12.39 | $12.79 | $12.79 | 66,571 |
| 2023-07-20 | $12.70 | $12.88 | $12.24 | $12.47 | $12.47 | 57,777 |
| 2023-07-19 | $12.58 | $13.14 | $12.24 | $12.69 | $12.69 | 158,484 |
| 2023-07-18 | $12.12 | $12.84 | $12.00 | $12.49 | $12.49 | 327,868 |
| 2023-07-17 | $12.86 | $12.88 | $12.04 | $12.12 | $12.12 | 131,893 |
| 2023-07-14 | $12.71 | $12.74 | $12.15 | $12.46 | $12.46 | 32,412 |
| 2023-07-13 | $12.71 | $12.77 | $12.44 | $12.58 | $12.58 | 40,003 |
| 2023-07-12 | $12.26 | $12.78 | $11.99 | $12.64 | $12.64 | 76,804 |
| 2023-07-11 | $12.40 | $12.53 | $11.88 | $11.97 | $11.97 | 31,655 |
| 2023-07-10 | $12.13 | $12.71 | $12.13 | $12.30 | $12.30 | 62,922 |
| 2023-07-07 | $12.08 | $12.81 | $12.08 | $12.21 | $12.21 | 148,617 |
| 2023-07-06 | $11.93 | $12.16 | $11.45 | $12.08 | $12.08 | 57,465 |
| 2023-07-05 | $12.20 | $12.47 | $11.68 | $12.15 | $12.15 | 54,963 |
| 2023-07-03 | $11.65 | $12.62 | $11.65 | $12.28 | $12.28 | 72,027 |
| 2023-06-30 | $11.80 | $12.35 | $11.55 | $11.87 | $11.87 | 142,455 |
| 2023-06-29 | $11.50 | $11.68 | $10.85 | $11.53 | $11.53 | 621,175 |
| 2023-06-28 | $11.57 | $11.74 | $11.28 | $11.52 | $11.52 | 87,052 |
| 2023-06-27 | $11.96 | $12.02 | $11.42 | $11.56 | $11.56 | 129,091 |
| 2023-06-26 | $12.39 | $12.73 | $11.79 | $11.99 | $11.99 | 61,621 |
| 2023-06-23 | $11.83 | $12.65 | $11.83 | $12.50 | $12.50 | 172,153 |
| 2023-06-22 | $11.96 | $12.24 | $11.72 | $12.12 | $12.12 | 77,126 |
| 2023-06-21 | $12.35 | $12.40 | $11.81 | $12.00 | $12.00 | 182,781 |
| 2023-06-20 | $12.52 | $12.52 | $12.13 | $12.35 | $12.35 | 74,811 |
| 2023-06-16 | $13.38 | $13.45 | $12.52 | $12.57 | $12.57 | 106,308 |
| 2023-06-15 | $13.22 | $13.22 | $12.88 | $13.10 | $13.10 | 55,270 |
| 2023-06-14 | $14.33 | $14.57 | $13.15 | $13.22 | $13.22 | 75,336 |
| 2023-06-13 | $13.10 | $14.32 | $13.10 | $14.20 | $14.20 | 75,204 |
| 2023-06-12 | $12.74 | $13.43 | $12.74 | $12.99 | $12.99 | 58,025 |
| 2023-06-09 | $13.32 | $13.60 | $12.27 | $12.58 | $12.58 | 79,275 |
| 2023-06-08 | $14.08 | $14.39 | $12.97 | $13.23 | $13.23 | 78,768 |
| 2023-06-07 | $13.78 | $14.55 | $13.78 | $14.20 | $14.20 | 246,070 |
| 2023-06-06 | $13.93 | $14.26 | $13.54 | $13.75 | $13.75 | 227,372 |
| 2023-06-05 | $13.60 | $14.66 | $12.96 | $13.96 | $13.96 | 113,575 |
| 2023-06-02 | $12.40 | $13.73 | $12.30 | $13.67 | $13.67 | 99,115 |
| 2023-06-01 | $11.62 | $12.28 | $11.32 | $12.10 | $12.10 | 89,324 |
| 2023-05-31 | $11.20 | $12.24 | $10.88 | $11.62 | $11.62 | 190,902 |
| 2023-05-30 | $11.27 | $11.89 | $10.83 | $11.08 | $11.08 | 87,306 |
| 2023-05-26 | $11.31 | $11.66 | $11.25 | $11.39 | $11.39 | 92,519 |
| 2023-05-25 | $12.85 | $12.85 | $11.31 | $11.46 | $11.46 | 82,203 |
| 2023-05-24 | $13.99 | $13.99 | $12.67 | $12.85 | $12.85 | 81,171 |
| 2023-05-23 | $13.36 | $14.25 | $13.32 | $14.13 | $14.13 | 89,905 |
| 2023-05-22 | $13.53 | $14.04 | $13.04 | $13.53 | $13.53 | 153,226 |
| 2023-05-19 | $12.79 | $14.38 | $12.37 | $13.36 | $13.36 | 117,815 |
| 2023-05-18 | $12.00 | $12.78 | $11.29 | $12.60 | $12.60 | 1,937,747 |
| 2023-05-17 | $11.60 | $12.78 | $11.50 | $12.00 | $12.00 | 857,455 |
| 2023-05-16 | $11.74 | $12.71 | $11.30 | $11.53 | $11.53 | 190,350 |
| 2023-05-15 | $12.76 | $13.40 | $11.73 | $12.03 | $12.03 | 61,184 |
| 2023-05-12 | $13.09 | $13.27 | $12.68 | $12.75 | $12.75 | 31,552 |
| 2023-05-11 | $13.65 | $13.99 | $12.89 | $13.01 | $13.01 | 46,369 |
| 2023-05-10 | $13.53 | $14.10 | $13.32 | $13.86 | $13.86 | 32,195 |
| 2023-05-09 | $13.56 | $13.60 | $12.46 | $13.32 | $13.32 | 31,761 |
| 2023-05-08 | $14.75 | $14.75 | $13.56 | $13.71 | $13.71 | 46,689 |
| 2023-05-05 | $15.07 | $15.38 | $14.61 | $14.75 | $14.75 | 41,534 |
| 2023-05-04 | $14.77 | $15.25 | $14.26 | $14.75 | $14.75 | 103,992 |
| 2023-05-03 | $15.13 | $15.39 | $14.09 | $15.00 | $15.00 | 89,983 |
| 2023-05-02 | $15.50 | $15.50 | $14.61 | $14.86 | $14.86 | 70,935 |
| 2023-05-01 | $15.36 | $16.11 | $15.34 | $15.35 | $15.35 | 63,302 |
| 2023-04-28 | $14.96 | $15.33 | $14.71 | $15.32 | $15.32 | 21,779 |
| 2023-04-27 | $14.63 | $14.97 | $14.52 | $14.94 | $14.94 | 15,630 |
| 2023-04-26 | $14.66 | $15.49 | $14.51 | $14.61 | $14.61 | 40,897 |
| 2023-04-25 | $14.95 | $15.48 | $14.65 | $14.80 | $14.80 | 39,747 |
| 2023-04-24 | $15.57 | $15.57 | $14.19 | $15.04 | $15.04 | 64,963 |
| 2023-04-21 | $15.59 | $16.04 | $15.15 | $15.41 | $15.41 | 93,978 |
| 2023-04-20 | $15.72 | $16.35 | $15.57 | $15.70 | $15.70 | 21,705 |
| 2023-04-19 | $15.18 | $16.20 | $15.18 | $15.92 | $15.92 | 25,721 |
| 2023-04-18 | $15.18 | $16.55 | $14.96 | $15.36 | $15.36 | 72,184 |
| 2023-04-17 | $14.82 | $15.02 | $14.03 | $14.89 | $14.89 | 10,684 |
| 2023-04-14 | $14.94 | $15.27 | $14.25 | $14.64 | $14.64 | 48,189 |
| 2023-04-13 | $14.10 | $15.32 | $13.54 | $14.98 | $14.98 | 35,166 |
| 2023-04-12 | $14.18 | $14.86 | $13.83 | $14.06 | $14.06 | 65,983 |
| 2023-04-11 | $13.51 | $14.02 | $13.24 | $13.91 | $13.91 | 45,187 |
| 2023-04-10 | $13.22 | $13.62 | $13.06 | $13.51 | $13.51 | 49,957 |
| 2023-04-06 | $12.35 | $13.78 | $12.09 | $13.42 | $13.42 | 64,871 |
| 2023-04-05 | $11.47 | $12.34 | $11.47 | $12.20 | $12.20 | 39,676 |
| 2023-04-04 | $12.41 | $12.41 | $11.49 | $11.66 | $11.66 | 31,054 |
| 2023-04-03 | $12.10 | $12.42 | $11.72 | $12.36 | $12.36 | 43,868 |
| 2023-03-31 | $11.65 | $12.42 | $11.65 | $12.10 | $12.10 | 89,222 |
| 2023-03-30 | $12.69 | $13.17 | $11.21 | $11.60 | $11.60 | 86,123 |
| 2023-03-29 | $11.54 | $12.74 | $11.00 | $12.55 | $12.55 | 172,896 |
| 2023-03-28 | $11.54 | $11.61 | $11.00 | $11.25 | $11.25 | 89,111 |
| 2023-03-27 | $11.79 | $11.97 | $11.21 | $11.58 | $11.58 | 80,731 |
| 2023-03-24 | $11.06 | $11.68 | $10.95 | $11.50 | $11.50 | 406,687 |
| 2023-03-23 | $11.47 | $11.48 | $10.68 | $11.29 | $11.29 | 47,179 |
| 2023-03-22 | $11.64 | $12.56 | $11.00 | $11.34 | $11.34 | 56,436 |
| 2023-03-21 | $11.95 | $12.13 | $11.38 | $11.53 | $11.53 | 79,826 |
| 2023-03-20 | $12.13 | $12.51 | $11.44 | $11.70 | $11.70 | 55,594 |
| 2023-03-17 | $12.90 | $13.08 | $11.78 | $11.93 | $11.93 | 149,698 |
| 2023-03-16 | $13.20 | $13.69 | $12.49 | $13.24 | $13.24 | 49,140 |
| 2023-03-15 | $13.83 | $13.83 | $13.10 | $13.45 | $13.45 | 30,672 |
| 2023-03-14 | $14.34 | $14.50 | $13.73 | $14.36 | $14.36 | 34,903 |
| 2023-03-13 | $14.09 | $14.30 | $13.40 | $13.76 | $13.76 | 72,547 |
| 2023-03-10 | $14.33 | $14.33 | $13.04 | $14.09 | $14.09 | 127,850 |
| 2023-03-09 | $15.69 | $15.92 | $14.01 | $14.12 | $14.12 | 43,846 |
| 2023-03-08 | $16.46 | $16.46 | $15.47 | $15.78 | $15.78 | 40,908 |
| 2023-03-07 | $15.85 | $16.36 | $15.84 | $16.22 | $16.22 | 27,876 |
| 2023-03-06 | $16.08 | $16.24 | $15.58 | $15.78 | $15.78 | 44,717 |
| 2023-03-03 | $16.28 | $16.43 | $15.88 | $16.34 | $16.34 | 28,988 |
| 2023-03-02 | $16.41 | $16.53 | $15.91 | $16.28 | $16.28 | 25,809 |
| 2023-03-01 | $16.63 | $17.38 | $16.42 | $16.59 | $16.59 | 33,676 |
| 2023-02-28 | $16.65 | $17.21 | $16.10 | $16.63 | $16.63 | 283,983 |
| 2023-02-27 | $15.62 | $16.82 | $15.33 | $16.66 | $16.66 | 69,767 |
| 2023-02-24 | $16.91 | $16.91 | $15.15 | $15.33 | $15.33 | 49,609 |
| 2023-02-23 | $17.10 | $17.74 | $16.95 | $17.21 | $17.21 | 33,096 |
| 2023-02-22 | $17.30 | $18.28 | $16.60 | $17.09 | $17.09 | 60,659 |
| 2023-02-21 | $17.31 | $17.75 | $16.97 | $17.30 | $17.30 | 42,727 |
| 2023-02-17 | $16.62 | $17.67 | $16.31 | $17.66 | $17.66 | 45,487 |
| 2023-02-16 | $16.67 | $16.72 | $15.85 | $16.39 | $16.39 | 115,861 |
| 2023-02-15 | $17.64 | $17.74 | $16.88 | $17.01 | $17.01 | 49,323 |
| 2023-02-14 | $19.11 | $19.69 | $17.26 | $17.82 | $17.82 | 70,991 |
| 2023-02-13 | $18.44 | $19.83 | $17.98 | $19.50 | $19.50 | 224,061 |
| 2023-02-10 | $17.72 | $18.74 | $17.72 | $18.42 | $18.42 | 66,462 |
| 2023-02-09 | $18.67 | $19.44 | $17.73 | $17.86 | $17.86 | 56,047 |
| 2023-02-08 | $20.10 | $20.31 | $19.02 | $19.74 | $19.74 | 48,750 |
| 2023-02-07 | $21.15 | $21.20 | $20.15 | $20.44 | $20.44 | 85,275 |
| 2023-02-06 | $20.74 | $21.43 | $20.71 | $21.28 | $21.28 | 61,653 |
| 2023-02-03 | $21.38 | $22.35 | $20.88 | $21.00 | $21.00 | 63,620 |
| 2023-02-02 | $20.51 | $22.25 | $20.40 | $21.84 | $21.84 | 75,935 |
| 2023-02-01 | $21.98 | $21.98 | $19.21 | $20.21 | $20.21 | 177,270 |
| 2023-01-31 | $22.18 | $23.64 | $21.77 | $22.21 | $22.21 | 90,567 |
| 2023-01-30 | $21.76 | $22.86 | $21.65 | $22.08 | $22.08 | 83,604 |
| 2023-01-27 | $21.63 | $22.21 | $21.52 | $22.00 | $22.00 | 30,456 |
| 2023-01-26 | $21.70 | $22.34 | $21.51 | $22.00 | $22.00 | 220,302 |
| 2023-01-25 | $21.00 | $21.76 | $20.50 | $21.64 | $21.64 | 57,142 |
| 2023-01-24 | $20.29 | $21.33 | $20.10 | $21.11 | $21.11 | 101,740 |
| 2023-01-23 | $21.78 | $21.78 | $20.46 | $20.50 | $20.50 | 67,600 |
| 2023-01-20 | $21.85 | $22.28 | $20.58 | $21.71 | $21.71 | 72,116 |
| 2023-01-19 | $21.05 | $22.19 | $20.37 | $21.33 | $21.33 | 101,331 |
| 2023-01-18 | $22.50 | $23.25 | $21.01 | $21.53 | $21.53 | 586,019 |
| 2023-01-17 | $20.69 | $23.32 | $19.40 | $22.01 | $22.01 | 161,383 |
| 2023-01-13 | $17.45 | $21.70 | $16.67 | $20.57 | $20.57 | 456,825 |
| 2023-01-12 | $15.13 | $17.71 | $15.09 | $17.45 | $17.45 | 46,807 |
| 2023-01-11 | $14.92 | $15.66 | $14.03 | $15.02 | $15.02 | 84,086 |
| 2023-01-10 | $14.17 | $15.25 | $14.17 | $15.07 | $15.07 | 992,453 |
| 2023-01-09 | $12.64 | $14.49 | $12.08 | $14.25 | $14.25 | 254,084 |
| 2023-01-06 | $13.09 | $13.20 | $12.37 | $12.56 | $12.56 | 424,992 |
| 2023-01-05 | $13.74 | $13.87 | $12.72 | $13.12 | $13.12 | 49,974 |
| 2023-01-04 | $14.12 | $14.60 | $13.67 | $13.81 | $13.81 | 102,846 |
| 2023-01-03 | $13.29 | $14.14 | $13.16 | $14.02 | $14.02 | 101,737 |
| 2022-12-30 | $13.31 | $13.65 | $12.87 | $13.17 | $13.17 | 31,808 |
| 2022-12-29 | $12.30 | $14.08 | $12.30 | $13.50 | $13.50 | 64,566 |
| 2022-12-28 | $11.74 | $12.21 | $11.73 | $12.08 | $12.08 | 23,297 |
| 2022-12-27 | $11.86 | $11.87 | $11.37 | $11.73 | $11.73 | 27,332 |
| 2022-12-23 | $12.00 | $12.17 | $11.40 | $11.86 | $11.86 | 67,614 |
| 2022-12-22 | $11.89 | $12.19 | $11.66 | $12.04 | $12.04 | 52,458 |
| 2022-12-21 | $11.67 | $12.44 | $11.67 | $12.01 | $12.01 | 51,221 |
| 2022-12-20 | $11.18 | $11.92 | $10.53 | $11.80 | $11.80 | 186,628 |
| 2022-12-19 | $12.50 | $12.70 | $10.96 | $11.10 | $11.10 | 47,070 |
| 2022-12-16 | $12.70 | $12.83 | $11.95 | $12.45 | $12.45 | 486,121 |
| 2022-12-15 | $13.25 | $13.25 | $12.45 | $12.70 | $12.70 | 102,267 |
| 2022-12-14 | $14.30 | $14.56 | $13.27 | $13.50 | $13.50 | 82,875 |
| 2022-12-13 | $14.94 | $15.00 | $13.88 | $14.31 | $14.31 | 58,602 |
| 2022-12-12 | $14.24 | $14.95 | $13.99 | $14.40 | $14.40 | 66,701 |
| 2022-12-09 | $14.90 | $15.45 | $13.86 | $14.11 | $14.11 | 53,148 |
| 2022-12-08 | $13.72 | $15.39 | $13.72 | $15.01 | $15.01 | 71,322 |
| 2022-12-07 | $13.55 | $14.15 | $13.42 | $13.67 | $13.67 | 62,073 |
| 2022-12-06 | $13.41 | $13.74 | $13.25 | $13.50 | $13.50 | 63,370 |
| 2022-12-05 | $13.60 | $13.86 | $13.13 | $13.50 | $13.50 | 92,671 |
| 2022-12-02 | $13.44 | $13.85 | $13.30 | $13.63 | $13.63 | 49,556 |
| 2022-12-01 | $13.69 | $13.77 | $12.82 | $13.61 | $13.61 | 117,116 |
| 2022-11-30 | $13.68 | $13.79 | $13.31 | $13.64 | $13.64 | 35,560 |
| 2022-11-29 | $13.77 | $14.11 | $13.33 | $13.53 | $13.53 | 51,227 |
| 2022-11-28 | $14.00 | $14.08 | $13.17 | $13.64 | $13.64 | 45,054 |
| 2022-11-25 | $14.27 | $14.47 | $13.75 | $13.93 | $13.93 | 37,216 |
| 2022-11-23 | $14.14 | $14.62 | $13.89 | $14.00 | $14.00 | 83,326 |
| 2022-11-22 | $14.40 | $14.40 | $14.00 | $14.38 | $14.38 | 53,162 |
| 2022-11-21 | $14.50 | $14.50 | $13.97 | $14.30 | $14.30 | 38,048 |
| 2022-11-18 | $16.34 | $16.34 | $14.35 | $14.56 | $14.56 | 44,462 |
| 2022-11-17 | $15.50 | $15.95 | $14.98 | $15.79 | $15.79 | 82,895 |
| 2022-11-16 | $16.39 | $16.79 | $15.54 | $15.70 | $15.70 | 65,542 |
| 2022-11-15 | $16.83 | $17.01 | $15.69 | $16.48 | $16.48 | 41,977 |
| 2022-11-14 | $17.93 | $18.02 | $16.31 | $16.45 | $16.45 | 77,470 |
| 2022-11-11 | $17.10 | $18.30 | $17.10 | $17.93 | $17.93 | 70,931 |
| 2022-11-10 | $16.15 | $17.09 | $14.50 | $16.95 | $16.95 | 381,749 |
| 2022-11-09 | $17.26 | $17.51 | $15.32 | $15.65 | $15.65 | 87,346 |
| 2022-11-08 | $17.04 | $17.37 | $16.49 | $17.11 | $17.11 | 55,729 |
| 2022-11-07 | $18.42 | $18.72 | $16.45 | $17.01 | $17.01 | 49,560 |
| 2022-11-04 | $18.66 | $19.05 | $17.73 | $18.43 | $18.43 | 35,868 |
| 2022-11-03 | $18.28 | $18.94 | $18.18 | $18.26 | $18.26 | 47,750 |
| 2022-11-02 | $18.48 | $18.75 | $18.01 | $18.22 | $18.22 | 56,907 |
| 2022-11-01 | $18.24 | $18.41 | $17.71 | $18.25 | $18.25 | 40,956 |
| 2022-10-31 | $17.65 | $18.77 | $17.48 | $18.08 | $18.08 | 486,771 |
| 2022-10-28 | $17.28 | $18.00 | $16.91 | $17.92 | $17.92 | 322,103 |
| 2022-10-27 | $17.52 | $17.54 | $16.59 | $17.11 | $17.11 | 27,990 |
| 2022-10-26 | $17.32 | $18.12 | $16.15 | $17.27 | $17.27 | 50,437 |
| 2022-10-25 | $16.66 | $17.34 | $16.61 | $17.21 | $17.21 | 27,698 |
| 2022-10-24 | $17.50 | $17.50 | $16.24 | $16.50 | $16.50 | 21,739 |
| 2022-10-21 | $15.96 | $18.15 | $15.96 | $17.50 | $17.50 | 106,446 |
| 2022-10-20 | $15.44 | $16.34 | $15.40 | $15.75 | $15.75 | 21,990 |
| 2022-10-19 | $15.00 | $15.50 | $14.31 | $15.33 | $15.33 | 43,371 |
| 2022-10-18 | $13.70 | $15.40 | $13.60 | $15.00 | $15.00 | 34,309 |
| 2022-10-17 | $13.27 | $14.08 | $12.88 | $13.84 | $13.84 | 51,343 |
| 2022-10-14 | $13.34 | $13.68 | $12.87 | $13.04 | $13.04 | 15,612 |
| 2022-10-13 | $13.18 | $14.07 | $12.30 | $13.50 | $13.50 | 52,662 |
| 2022-10-12 | $12.72 | $13.67 | $11.81 | $13.53 | $13.53 | 40,423 |
| 2022-10-11 | $12.79 | $14.00 | $12.28 | $12.79 | $12.79 | 36,358 |
| 2022-10-10 | $12.32 | $13.35 | $12.20 | $13.12 | $13.12 | 28,238 |
| 2022-10-07 | $13.43 | $13.43 | $11.96 | $12.36 | $12.36 | 34,200 |
| 2022-10-06 | $14.21 | $14.29 | $13.19 | $13.48 | $13.48 | 19,839 |
| 2022-10-05 | $13.60 | $14.85 | $12.87 | $14.16 | $14.16 | 26,301 |
| 2022-10-04 | $13.12 | $14.28 | $13.07 | $13.73 | $13.73 | 135,846 |
| 2022-10-03 | $13.73 | $14.15 | $12.63 | $12.91 | $12.91 | 33,887 |
| 2022-09-30 | $13.24 | $14.67 | $13.00 | $13.54 | $13.54 | 40,528 |
| 2022-09-29 | $13.42 | $14.48 | $13.00 | $13.37 | $13.37 | 32,722 |
| 2022-09-28 | $13.26 | $15.50 | $12.91 | $13.60 | $13.60 | 72,797 |
| 2022-09-27 | $12.82 | $14.10 | $12.57 | $12.79 | $12.79 | 36,502 |
| 2022-09-26 | $12.86 | $13.20 | $12.05 | $12.78 | $12.78 | 49,389 |
| 2022-09-23 | $13.11 | $13.11 | $11.80 | $12.51 | $12.51 | 20,643 |
| 2022-09-22 | $13.73 | $14.15 | $12.58 | $13.32 | $13.32 | 26,560 |
| 2022-09-21 | $13.73 | $15.16 | $13.37 | $13.54 | $13.54 | 80,322 |
| 2022-09-20 | $12.35 | $14.35 | $12.35 | $13.74 | $13.74 | 64,348 |
| 2022-09-19 | $12.45 | $13.29 | $12.39 | $13.25 | $13.25 | 26,265 |
| 2022-09-16 | $12.73 | $14.38 | $12.11 | $12.76 | $12.76 | 225,452 |
| 2022-09-15 | $13.03 | $14.10 | $13.03 | $13.25 | $13.25 | 70,356 |
| 2022-09-14 | $12.82 | $13.79 | $12.53 | $13.21 | $13.21 | 40,187 |
| 2022-09-13 | $13.13 | $13.94 | $12.71 | $12.81 | $12.81 | 52,106 |
| 2022-09-12 | $13.24 | $13.99 | $12.20 | $13.67 | $13.67 | 172,495 |
| 2022-09-09 | $13.58 | $14.35 | $13.16 | $13.23 | $13.23 | 37,954 |
| 2022-09-08 | $12.85 | $13.85 | $12.84 | $13.36 | $13.36 | 64,089 |
| 2022-09-07 | $11.69 | $13.01 | $11.68 | $12.92 | $12.92 | 32,429 |
| 2022-09-06 | $11.26 | $12.61 | $10.66 | $11.76 | $11.76 | 77,235 |
| 2022-09-02 | $11.34 | $11.34 | $10.62 | $11.09 | $11.09 | 29,387 |
| 2022-09-01 | $10.64 | $11.25 | $10.28 | $11.11 | $11.11 | 14,289 |
| 2022-08-31 | $11.10 | $11.10 | $10.00 | $10.82 | $10.82 | 36,997 |
| 2022-08-30 | $10.71 | $11.22 | $10.55 | $11.09 | $11.09 | 22,570 |
| 2022-08-29 | $11.37 | $11.55 | $10.59 | $10.87 | $10.87 | 21,991 |
| 2022-08-26 | $12.82 | $12.82 | $11.31 | $11.41 | $11.41 | 34,614 |
| 2022-08-25 | $12.98 | $13.31 | $12.17 | $12.56 | $12.56 | 18,022 |
| 2022-08-24 | $14.71 | $14.72 | $12.52 | $12.68 | $12.68 | 45,272 |
| 2022-08-23 | $14.19 | $15.33 | $13.91 | $14.59 | $14.59 | 47,743 |
| 2022-08-22 | $13.84 | $15.78 | $13.63 | $14.25 | $14.25 | 51,192 |
| 2022-08-19 | $13.28 | $14.60 | $13.14 | $13.93 | $13.93 | 32,536 |
| 2022-08-18 | $13.38 | $14.25 | $13.14 | $13.50 | $13.50 | 42,355 |
| 2022-08-17 | $13.30 | $14.63 | $13.02 | $13.55 | $13.55 | 45,367 |
| 2022-08-16 | $14.49 | $14.49 | $13.22 | $13.46 | $13.46 | 28,556 |
| 2022-08-15 | $12.90 | $14.77 | $12.38 | $14.41 | $14.41 | 56,445 |
| 2022-08-12 | $13.55 | $13.55 | $12.52 | $13.13 | $13.13 | 28,624 |
| 2022-08-11 | $13.66 | $14.08 | $13.09 | $13.46 | $13.46 | 31,053 |
| 2022-08-10 | $12.92 | $14.67 | $11.46 | $13.94 | $13.94 | 65,864 |
| 2022-08-09 | $13.36 | $13.36 | $12.43 | $12.46 | $12.46 | 16,303 |
| 2022-08-08 | $13.65 | $14.82 | $13.65 | $13.80 | $13.80 | 32,170 |
| 2022-08-05 | $13.52 | $13.98 | $12.60 | $13.84 | $13.84 | 53,556 |
| 2022-08-04 | $12.22 | $13.85 | $12.08 | $13.66 | $13.66 | 67,120 |
| 2022-08-03 | $11.88 | $12.50 | $11.66 | $11.93 | $11.93 | 23,991 |
| 2022-08-02 | $11.57 | $11.99 | $11.57 | $11.79 | $11.79 | 13,830 |
| 2022-08-01 | $12.12 | $12.12 | $11.16 | $11.55 | $11.55 | 55,045 |
| 2022-07-29 | $13.34 | $13.74 | $12.13 | $12.42 | $12.42 | 53,806 |
| 2022-07-28 | $14.26 | $14.34 | $13.20 | $13.32 | $13.32 | 64,961 |
| 2022-07-27 | $13.89 | $14.24 | $13.88 | $14.18 | $14.18 | 26,173 |
| 2022-07-26 | $13.82 | $14.29 | $13.17 | $13.90 | $13.90 | 22,364 |
| 2022-07-25 | $14.82 | $15.06 | $13.72 | $13.84 | $13.84 | 34,934 |
| 2022-07-22 | $15.82 | $15.82 | $14.72 | $14.76 | $14.76 | 33,440 |
| 2022-07-21 | $15.19 | $16.74 | $15.19 | $15.92 | $15.92 | 67,141 |
| 2022-07-20 | $14.75 | $17.18 | $14.75 | $15.35 | $15.35 | 65,821 |
| 2022-07-19 | $15.08 | $15.37 | $13.94 | $14.75 | $14.75 | 50,706 |
| 2022-07-18 | $17.06 | $17.58 | $14.76 | $14.78 | $14.78 | 54,384 |
| 2022-07-15 | $16.55 | $17.25 | $15.89 | $16.84 | $16.84 | 114,530 |
| 2022-07-14 | $15.89 | $16.76 | $15.19 | $15.97 | $15.97 | 124,911 |
| 2022-07-13 | $14.18 | $16.50 | $13.86 | $16.21 | $16.21 | 159,057 |
| 2022-07-12 | $14.17 | $14.83 | $13.36 | $14.50 | $14.50 | 117,720 |
| 2022-07-11 | $14.64 | $15.35 | $13.70 | $14.17 | $14.17 | 125,506 |
| 2022-07-08 | $13.79 | $15.16 | $13.08 | $14.55 | $14.55 | 353,996 |
| 2022-07-07 | $13.20 | $15.00 | $13.18 | $14.03 | $14.03 | 102,017 |
| 2022-07-06 | $12.41 | $13.43 | $12.09 | $13.04 | $13.04 | 81,322 |
| 2022-07-05 | $11.49 | $14.45 | $11.49 | $12.48 | $12.48 | 115,907 |
| 2022-07-01 | $12.21 | $13.27 | $11.13 | $11.80 | $11.80 | 80,055 |
| 2022-06-30 | $11.27 | $12.67 | $10.99 | $12.21 | $12.21 | 128,724 |
| 2022-06-29 | $11.65 | $12.20 | $10.77 | $11.44 | $11.44 | 152,333 |
| 2022-06-28 | $12.62 | $13.22 | $11.49 | $11.78 | $11.78 | 184,904 |
| 2022-06-27 | $13.19 | $13.25 | $12.57 | $12.60 | $12.60 | 58,914 |
| 2022-06-24 | $13.50 | $13.72 | $11.87 | $13.01 | $13.01 | 476,436 |
| 2022-06-23 | $12.80 | $14.04 | $12.33 | $13.50 | $13.50 | 127,334 |
| 2022-06-22 | $11.67 | $12.68 | $11.67 | $12.25 | $12.25 | 94,537 |
| 2022-06-21 | $11.17 | $12.31 | $11.17 | $12.00 | $12.00 | 56,876 |
| 2022-06-17 | $11.46 | $12.21 | $10.68 | $10.96 | $10.96 | 112,243 |
| 2022-06-16 | $11.16 | $11.56 | $10.57 | $11.36 | $11.36 | 64,222 |
| 2022-06-15 | $10.98 | $12.16 | $10.62 | $11.60 | $11.60 | 68,776 |
| 2022-06-14 | $10.44 | $10.95 | $10.25 | $10.73 | $10.73 | 44,266 |
| 2022-06-13 | $9.93 | $10.61 | $9.90 | $10.47 | $10.47 | 55,899 |
| 2022-06-10 | $10.46 | $10.69 | $10.10 | $10.33 | $10.33 | 46,095 |
| 2022-06-09 | $10.61 | $11.13 | $10.61 | $10.70 | $10.70 | 19,019 |
| 2022-06-08 | $10.73 | $11.37 | $10.68 | $10.96 | $10.96 | 33,961 |
| 2022-06-07 | $10.60 | $11.52 | $10.56 | $10.88 | $10.88 | 42,773 |
| 2022-06-06 | $10.56 | $10.80 | $10.12 | $10.58 | $10.58 | 48,360 |
| 2022-06-03 | $10.08 | $10.48 | $9.55 | $10.40 | $10.40 | 90,734 |
| 2022-06-02 | $9.47 | $10.22 | $9.40 | $10.21 | $10.21 | 52,365 |
| 2022-06-01 | $11.13 | $11.13 | $9.41 | $9.52 | $9.52 | 69,625 |
| 2022-05-31 | $11.79 | $11.82 | $10.97 | $11.13 | $11.13 | 61,519 |
| 2022-05-27 | $11.33 | $11.86 | $11.28 | $11.72 | $11.72 | 31,100 |
| 2022-05-26 | $11.07 | $11.36 | $10.68 | $11.00 | $11.00 | 56,260 |
| 2022-05-25 | $10.82 | $11.20 | $10.79 | $10.91 | $10.91 | 35,713 |
| 2022-05-24 | $11.06 | $11.35 | $10.62 | $10.95 | $10.95 | 24,728 |
| 2022-05-23 | $10.10 | $11.19 | $10.10 | $11.11 | $11.11 | 69,795 |
| 2022-05-20 | $10.97 | $12.07 | $9.82 | $10.35 | $10.35 | 130,143 |
| 2022-05-19 | $10.50 | $11.38 | $10.30 | $10.73 | $10.73 | 198,586 |
| 2022-05-18 | $10.44 | $11.43 | $9.96 | $10.58 | $10.58 | 222,869 |
| 2022-05-17 | $10.77 | $11.21 | $10.27 | $10.71 | $10.71 | 73,481 |
| 2022-05-16 | $10.95 | $11.43 | $10.20 | $10.41 | $10.41 | 32,938 |
| 2022-05-13 | $10.92 | $11.51 | $10.79 | $11.06 | $11.06 | 35,478 |
| 2022-05-12 | $10.20 | $11.15 | $10.20 | $10.60 | $10.60 | 43,711 |
| 2022-05-11 | $10.24 | $10.98 | $10.14 | $10.32 | $10.32 | 91,961 |
| 2022-05-10 | $10.05 | $10.96 | $9.91 | $10.22 | $10.22 | 135,524 |
| 2022-05-09 | $10.06 | $10.33 | $9.39 | $9.73 | $9.73 | 172,715 |
| 2022-05-06 | $10.55 | $10.74 | $9.87 | $10.13 | $10.13 | 46,793 |
| 2022-05-05 | $11.29 | $11.29 | $10.37 | $10.52 | $10.52 | 69,434 |
| 2022-05-04 | $9.83 | $11.67 | $9.83 | $11.58 | $11.58 | 131,233 |
| 2022-05-03 | $10.24 | $10.61 | $9.91 | $10.38 | $10.38 | 166,333 |
| 2022-05-02 | $9.74 | $10.41 | $9.45 | $10.34 | $10.34 | 68,503 |
| 2022-04-29 | $10.77 | $10.81 | $9.62 | $9.84 | $9.84 | 79,702 |
| 2022-04-28 | $12.21 | $12.26 | $10.41 | $10.79 | $10.79 | 60,535 |
| 2022-04-27 | $12.63 | $13.13 | $12.01 | $12.02 | $12.02 | 43,962 |
| 2022-04-26 | $12.92 | $13.10 | $12.26 | $12.64 | $12.64 | 43,623 |
| 2022-04-25 | $13.12 | $13.38 | $12.51 | $13.18 | $13.18 | 94,662 |
| 2022-04-22 | $14.38 | $14.38 | $13.13 | $13.23 | $13.23 | 35,260 |
| 2022-04-21 | $14.38 | $14.92 | $13.90 | $14.23 | $14.23 | 37,769 |
| 2022-04-20 | $14.30 | $14.37 | $13.58 | $14.32 | $14.32 | 112,171 |
| 2022-04-19 | $13.39 | $14.48 | $13.39 | $14.13 | $14.13 | 233,753 |
| 2022-04-18 | $13.36 | $13.56 | $13.24 | $13.49 | $13.49 | 57,582 |
| 2022-04-14 | $14.15 | $14.31 | $13.29 | $13.47 | $13.47 | 32,337 |
| 2022-04-13 | $13.97 | $14.37 | $13.50 | $14.01 | $14.01 | 63,547 |
| 2022-04-12 | $14.39 | $14.91 | $13.72 | $13.81 | $13.81 | 38,528 |
| 2022-04-11 | $13.38 | $14.95 | $13.25 | $14.06 | $14.06 | 43,843 |
| 2022-04-08 | $14.34 | $14.55 | $13.47 | $14.08 | $14.08 | 36,340 |
| 2022-04-07 | $14.28 | $14.74 | $13.47 | $14.51 | $14.51 | 32,222 |
| 2022-04-06 | $15.03 | $15.03 | $13.98 | $14.41 | $14.41 | 28,583 |
| 2022-04-05 | $15.74 | $16.34 | $14.94 | $15.04 | $15.04 | 29,790 |
| 2022-04-04 | $14.87 | $15.71 | $14.77 | $15.65 | $15.65 | 46,489 |
| 2022-04-01 | $14.26 | $15.16 | $13.97 | $15.16 | $15.16 | 37,735 |
| 2022-03-31 | $14.60 | $14.75 | $14.16 | $14.34 | $14.34 | 56,236 |
| 2022-03-30 | $15.66 | $15.66 | $14.37 | $14.57 | $14.57 | 55,467 |
| 2022-03-29 | $13.32 | $14.89 | $13.32 | $14.35 | $14.35 | 44,768 |
| 2022-03-28 | $14.68 | $14.68 | $13.14 | $13.24 | $13.24 | 66,059 |
| 2022-03-25 | $16.06 | $16.17 | $14.36 | $14.51 | $14.51 | 68,093 |
| 2022-03-24 | $15.73 | $16.10 | $15.44 | $16.00 | $16.00 | 25,359 |
| 2022-03-23 | $15.34 | $16.18 | $14.94 | $15.67 | $15.67 | 49,869 |
| 2022-03-22 | $15.37 | $16.11 | $15.14 | $15.59 | $15.59 | 53,717 |
| 2022-03-21 | $17.14 | $17.94 | $15.24 | $15.26 | $15.26 | 114,229 |
| 2022-03-18 | $16.02 | $18.17 | $16.02 | $16.86 | $16.86 | 532,902 |
| 2022-03-17 | $16.91 | $17.61 | $16.09 | $16.24 | $16.24 | 91,365 |
| 2022-03-16 | $17.52 | $17.75 | $16.62 | $17.14 | $17.14 | 68,515 |
| 2022-03-15 | $16.72 | $17.35 | $16.31 | $16.97 | $16.97 | 53,551 |
| 2022-03-14 | $17.71 | $18.14 | $16.30 | $16.65 | $16.65 | 56,935 |
| 2022-03-11 | $17.73 | $18.56 | $17.32 | $17.35 | $17.35 | 36,852 |
| 2022-03-10 | $17.81 | $18.41 | $17.14 | $17.77 | $17.77 | 44,736 |
| 2022-03-09 | $18.53 | $19.60 | $17.77 | $18.18 | $18.18 | 52,339 |
| 2022-03-08 | $16.61 | $18.36 | $15.15 | $17.86 | $17.86 | 56,510 |
| 2022-03-07 | $17.32 | $17.94 | $16.57 | $16.91 | $16.91 | 53,600 |
| 2022-03-04 | $16.93 | $17.71 | $16.61 | $17.35 | $17.35 | 41,420 |
| 2022-03-03 | $18.06 | $18.74 | $17.12 | $17.34 | $17.34 | 42,543 |
| 2022-03-02 | $16.78 | $18.12 | $16.40 | $17.64 | $17.64 | 54,244 |
| 2022-03-01 | $17.77 | $18.57 | $16.68 | $16.81 | $16.81 | 63,358 |
| 2022-02-28 | $17.94 | $18.57 | $17.18 | $17.28 | $17.28 | 66,120 |
| 2022-02-25 | $17.21 | $18.22 | $16.17 | $18.10 | $18.10 | 322,687 |
| 2022-02-24 | $15.62 | $17.52 | $15.12 | $16.95 | $16.95 | 57,569 |
| 2022-02-23 | $16.48 | $17.42 | $16.05 | $16.20 | $16.20 | 44,921 |
| 2022-02-22 | $15.90 | $17.67 | $15.48 | $16.51 | $16.51 | 130,806 |
| 2022-02-18 | $16.07 | $16.64 | $15.60 | $15.85 | $15.85 | 84,441 |
| 2022-02-17 | $16.77 | $17.49 | $16.20 | $16.26 | $16.26 | 43,289 |
| 2022-02-16 | $17.56 | $18.25 | $15.80 | $17.08 | $17.08 | 50,754 |
| 2022-02-15 | $16.63 | $18.19 | $16.63 | $17.85 | $17.85 | 69,500 |
| 2022-02-14 | $17.50 | $18.41 | $16.48 | $16.48 | $16.48 | 150,406 |
| 2022-02-11 | $17.17 | $18.58 | $17.00 | $17.25 | $17.25 | 64,170 |
| 2022-02-10 | $16.36 | $18.10 | $16.06 | $17.06 | $17.06 | 53,886 |
| 2022-02-09 | $16.38 | $17.36 | $15.46 | $16.99 | $16.99 | 62,443 |
| 2022-02-08 | $15.26 | $16.58 | $15.26 | $16.32 | $16.32 | 71,775 |
| 2022-02-07 | $15.36 | $17.19 | $14.68 | $15.42 | $15.42 | 93,601 |
| 2022-02-04 | $14.50 | $15.34 | $14.33 | $15.32 | $15.32 | 34,818 |
| 2022-02-03 | $14.61 | $15.36 | $14.25 | $14.41 | $14.41 | 45,542 |
| 2022-02-02 | $15.62 | $16.46 | $14.68 | $14.92 | $14.92 | 45,206 |
| 2022-02-01 | $15.30 | $16.23 | $15.06 | $15.74 | $15.74 | 38,312 |
| 2022-01-31 | $14.33 | $15.52 | $13.93 | $15.23 | $15.23 | 54,408 |
| 2022-01-28 | $14.13 | $14.88 | $13.42 | $14.55 | $14.55 | 44,955 |
| 2022-01-27 | $14.40 | $15.04 | $13.61 | $13.80 | $13.80 | 62,994 |
| 2022-01-26 | $14.70 | $16.89 | $14.15 | $14.24 | $14.24 | 92,755 |
| 2022-01-25 | $14.21 | $14.77 | $13.97 | $14.25 | $14.25 | 121,418 |
| 2022-01-24 | $13.80 | $14.77 | $13.25 | $14.53 | $14.53 | 56,983 |
| 2022-01-21 | $14.45 | $14.70 | $13.79 | $13.98 | $13.98 | 115,947 |
| 2022-01-20 | $15.00 | $15.15 | $14.17 | $14.27 | $14.27 | 120,138 |
| 2022-01-19 | $14.64 | $15.21 | $14.58 | $14.71 | $14.71 | 123,745 |
| 2022-01-18 | $15.33 | $15.76 | $14.08 | $14.76 | $14.76 | 103,564 |
| 2022-01-14 | $16.69 | $16.69 | $15.46 | $15.76 | $15.76 | 130,392 |
| 2022-01-13 | $17.55 | $17.82 | $15.42 | $15.94 | $15.94 | 39,112 |
| 2022-01-12 | $19.38 | $19.68 | $17.50 | $17.74 | $17.74 | 125,135 |
| 2022-01-11 | $18.65 | $19.48 | $17.42 | $19.01 | $19.01 | 121,056 |
| 2022-01-10 | $18.13 | $18.32 | $17.16 | $18.13 | $18.13 | 74,084 |
| 2022-01-07 | $18.50 | $19.47 | $18.20 | $18.50 | $18.50 | 49,022 |
| 2022-01-06 | $19.45 | $19.85 | $17.93 | $18.70 | $18.70 | 162,009 |
| 2022-01-05 | $20.09 | $20.85 | $18.83 | $19.59 | $19.59 | 115,194 |
| 2022-01-04 | $20.54 | $20.58 | $19.65 | $19.90 | $19.90 | 73,512 |
| 2022-01-03 | $19.36 | $20.43 | $19.27 | $20.24 | $20.24 | 60,947 |
| 2021-12-31 | $19.25 | $20.22 | $19.25 | $19.73 | $19.73 | 77,803 |
| 2021-12-30 | $19.43 | $21.10 | $19.43 | $19.89 | $19.89 | 150,278 |
| 2021-12-29 | $20.86 | $20.86 | $19.29 | $19.83 | $19.83 | 193,939 |
| 2021-12-28 | $19.98 | $21.70 | $19.98 | $21.08 | $21.08 | 44,461 |
| 2021-12-27 | $22.03 | $22.03 | $20.09 | $20.26 | $20.26 | 75,278 |
| 2021-12-23 | $20.15 | $22.61 | $20.15 | $21.44 | $21.44 | 97,237 |
| 2021-12-22 | $19.00 | $20.66 | $18.60 | $20.21 | $20.21 | 240,578 |
| 2021-12-21 | $19.06 | $19.66 | $18.41 | $18.98 | $18.98 | 250,448 |
| 2021-12-20 | $19.51 | $20.89 | $18.18 | $19.00 | $19.00 | 72,200 |
| 2021-12-17 | $19.17 | $20.66 | $18.05 | $20.02 | $20.02 | 444,900 |
| 2021-12-16 | $19.68 | $20.49 | $18.92 | $19.18 | $19.18 | 630,568 |
| 2021-12-15 | $18.05 | $20.46 | $17.65 | $19.68 | $19.68 | 177,106 |
| 2021-12-14 | $19.28 | $19.81 | $16.70 | $18.27 | $18.27 | 183,163 |
| 2021-12-13 | $19.93 | $21.15 | $19.32 | $19.80 | $19.80 | 99,544 |
| 2021-12-10 | $18.47 | $19.84 | $17.91 | $19.71 | $19.71 | 68,670 |
| 2021-12-09 | $18.93 | $19.99 | $16.14 | $18.47 | $18.47 | 74,059 |
| 2021-12-08 | $17.28 | $18.78 | $17.28 | $18.03 | $18.03 | 113,845 |
| 2021-12-07 | $17.20 | $18.85 | $17.20 | $17.76 | $17.76 | 64,987 |
| 2021-12-06 | $16.41 | $18.23 | $15.89 | $16.90 | $16.90 | 64,546 |
| 2021-12-03 | $15.69 | $16.71 | $14.89 | $16.04 | $16.04 | 76,588 |
| 2021-12-02 | $15.46 | $16.32 | $15.00 | $15.84 | $15.84 | 120,150 |
| 2021-12-01 | $18.29 | $18.29 | $14.39 | $15.44 | $15.44 | 164,048 |
| 2021-11-30 | $17.65 | $18.03 | $17.06 | $17.78 | $17.78 | 60,281 |
| 2021-11-29 | $18.03 | $18.19 | $17.03 | $18.01 | $18.01 | 102,048 |
| 2021-11-26 | $17.91 | $19.07 | $17.17 | $17.66 | $17.66 | 40,402 |
| 2021-11-24 | $17.55 | $19.18 | $17.02 | $18.83 | $18.83 | 92,161 |
| 2021-11-23 | $17.93 | $18.15 | $17.26 | $18.01 | $18.01 | 100,132 |
| 2021-11-22 | $17.88 | $19.72 | $16.63 | $18.24 | $18.24 | 109,464 |
| 2021-11-19 | $18.69 | $20.31 | $17.54 | $17.88 | $17.88 | 105,271 |
| 2021-11-18 | $19.28 | $19.92 | $18.60 | $19.01 | $19.01 | 122,320 |
| 2021-11-17 | $21.01 | $21.32 | $18.68 | $19.46 | $19.46 | 184,466 |
| 2021-11-16 | $21.00 | $21.60 | $20.17 | $20.40 | $20.40 | 65,586 |
| 2021-11-15 | $22.27 | $22.70 | $21.09 | $21.20 | $21.20 | 63,514 |
| 2021-11-12 | $25.07 | $25.71 | $22.18 | $22.48 | $22.48 | 38,670 |
| 2021-11-11 | $24.29 | $25.19 | $23.07 | $24.88 | $24.88 | 51,307 |
| 2021-11-10 | $23.00 | $24.40 | $21.89 | $23.88 | $23.88 | 89,397 |
| 2021-11-09 | $24.70 | $25.48 | $21.90 | $22.61 | $22.61 | 67,952 |
| 2021-11-08 | $27.79 | $29.51 | $23.12 | $24.28 | $24.28 | 138,555 |
| 2021-11-05 | $27.08 | $27.63 | $26.33 | $27.31 | $27.31 | 51,331 |
| 2021-11-04 | $26.39 | $28.06 | $26.30 | $26.70 | $26.70 | 35,264 |
| 2021-11-03 | $27.00 | $27.59 | $25.56 | $26.58 | $26.58 | 70,061 |
| 2021-11-02 | $24.96 | $27.48 | $24.21 | $27.32 | $27.32 | 63,498 |
| 2021-11-01 | $24.82 | $25.42 | $24.12 | $24.61 | $24.61 | 54,852 |
| 2021-10-29 | $24.15 | $24.60 | $23.44 | $24.35 | $24.35 | 48,883 |
| 2021-10-28 | $23.93 | $24.51 | $23.21 | $24.27 | $24.27 | 32,396 |
| 2021-10-27 | $23.85 | $24.82 | $23.49 | $23.93 | $23.93 | 71,684 |
| 2021-10-26 | $22.81 | $24.46 | $22.64 | $23.91 | $23.91 | 70,427 |
| 2021-10-25 | $22.58 | $23.37 | $21.35 | $22.86 | $22.86 | 39,350 |
| 2021-10-22 | $24.49 | $24.98 | $21.93 | $22.76 | $22.76 | 76,533 |
| 2021-10-21 | $22.30 | $25.10 | $22.30 | $25.02 | $25.02 | 76,022 |
| 2021-10-20 | $21.43 | $22.98 | $21.08 | $22.34 | $22.34 | 30,200 |
| 2021-10-19 | $21.17 | $21.72 | $20.90 | $21.51 | $21.51 | 65,079 |
| 2021-10-18 | $20.99 | $22.12 | $20.55 | $21.24 | $21.24 | 79,784 |
| 2021-10-15 | $22.39 | $22.39 | $20.88 | $21.13 | $21.13 | 69,658 |
| 2021-10-14 | $21.48 | $22.94 | $20.59 | $21.86 | $21.86 | 53,702 |
| 2021-10-13 | $19.82 | $21.72 | $19.01 | $21.48 | $21.48 | 19,923 |
| 2021-10-12 | $19.07 | $20.54 | $18.96 | $20.05 | $20.05 | 44,002 |
| 2021-10-11 | $21.20 | $21.70 | $18.27 | $18.94 | $18.94 | 50,669 |
| 2021-10-08 | $21.54 | $22.04 | $20.53 | $21.31 | $21.31 | 146,532 |
| 2021-10-07 | $22.14 | $22.70 | $20.86 | $21.42 | $21.42 | 58,969 |
| 2021-10-06 | $22.74 | $22.95 | $21.65 | $22.02 | $22.02 | 43,244 |
| 2021-10-05 | $22.99 | $23.22 | $21.64 | $23.08 | $23.08 | 52,957 |
| 2021-10-04 | $22.65 | $24.42 | $21.68 | $22.85 | $22.85 | 48,909 |
| 2021-10-01 | $21.63 | $22.70 | $20.52 | $22.36 | $22.36 | 61,427 |
| 2021-09-30 | $22.97 | $23.99 | $20.75 | $21.63 | $21.63 | 166,187 |
| 2021-09-29 | $22.32 | $23.36 | $21.93 | $22.93 | $22.93 | 124,062 |
| 2021-09-28 | $24.22 | $24.80 | $21.76 | $22.13 | $22.13 | 276,938 |
| 2021-09-27 | $20.49 | $25.19 | $20.23 | $24.80 | $24.80 | 131,041 |
| 2021-09-24 | $22.73 | $24.07 | $20.48 | $20.70 | $20.70 | 115,093 |
| 2021-09-23 | $23.85 | $23.87 | $21.80 | $22.87 | $22.87 | 64,391 |
| 2021-09-22 | $25.68 | $25.69 | $23.47 | $23.60 | $23.60 | 96,460 |
| 2021-09-21 | $25.41 | $26.52 | $24.28 | $25.74 | $25.74 | 141,270 |
| 2021-09-20 | $26.98 | $28.79 | $24.30 | $25.17 | $25.17 | 349,255 |
| 2021-09-17 | $34.00 | $34.93 | $26.80 | $27.39 | $27.39 | 2,066,192 |
| 2021-09-16 | $30.76 | $34.94 | $30.01 | $34.35 | $34.35 | 289,595 |
| 2021-09-15 | $28.43 | $32.45 | $28.43 | $31.09 | $31.09 | 194,634 |
| 2021-09-14 | $28.36 | $31.12 | $27.56 | $29.79 | $29.79 | 184,617 |
| 2021-09-13 | $27.95 | $30.05 | $27.09 | $28.36 | $28.36 | 111,046 |
| 2021-09-10 | $28.89 | $29.05 | $26.75 | $27.72 | $27.72 | 191,400 |
| 2021-09-09 | $27.00 | $29.46 | $26.51 | $28.57 | $28.57 | 190,207 |
| 2021-09-08 | $29.17 | $30.32 | $26.04 | $26.66 | $26.66 | 228,692 |
| 2021-09-07 | $31.55 | $33.98 | $28.50 | $29.58 | $29.58 | 221,624 |
| 2021-09-03 | $31.91 | $32.73 | $30.65 | $31.28 | $31.28 | 187,260 |
| 2021-09-02 | $31.28 | $32.55 | $30.95 | $32.01 | $32.01 | 130,381 |
| 2021-09-01 | $34.31 | $35.73 | $31.49 | $31.95 | $31.95 | 115,191 |
| 2021-08-31 | $32.80 | $34.98 | $31.62 | $34.10 | $34.10 | 67,592 |
| 2021-08-30 | $33.07 | $34.48 | $31.84 | $32.72 | $32.72 | 130,275 |
| 2021-08-27 | $31.09 | $34.69 | $30.56 | $33.14 | $33.14 | 155,473 |
| 2021-08-26 | $29.36 | $32.83 | $28.82 | $31.01 | $31.01 | 118,649 |
| 2021-08-25 | $29.62 | $30.30 | $29.26 | $29.51 | $29.51 | 84,937 |
| 2021-08-24 | $29.01 | $30.12 | $28.13 | $29.52 | $29.52 | 65,219 |
| 2021-08-23 | $28.92 | $30.27 | $28.40 | $28.63 | $28.63 | 128,411 |
| 2021-08-20 | $27.39 | $29.70 | $26.38 | $28.43 | $28.43 | 179,734 |
| 2021-08-19 | $29.16 | $30.08 | $26.87 | $27.39 | $27.39 | 147,763 |
| 2021-08-18 | $30.78 | $32.00 | $29.35 | $29.43 | $29.43 | 308,849 |
| 2021-08-17 | $29.21 | $30.81 | $28.60 | $30.78 | $30.78 | 130,788 |
| 2021-08-16 | $30.51 | $31.09 | $28.26 | $29.35 | $29.35 | 294,075 |
| 2021-08-13 | $32.22 | $32.22 | $30.42 | $30.51 | $30.51 | 390,610 |
| 2021-08-12 | $31.14 | $33.71 | $30.48 | $32.22 | $32.22 | 95,943 |
| 2021-08-11 | $31.56 | $32.33 | $30.53 | $31.37 | $31.37 | 97,615 |
| 2021-08-10 | $31.70 | $32.68 | $31.22 | $32.11 | $32.11 | 106,047 |
| 2021-08-09 | $30.75 | $32.59 | $30.68 | $31.70 | $31.70 | 255,477 |
| 2021-08-06 | $35.00 | $35.80 | $30.02 | $30.47 | $30.47 | 201,157 |
| 2021-08-05 | $34.34 | $35.93 | $33.02 | $34.69 | $34.69 | 110,812 |
| 2021-08-04 | $32.99 | $34.19 | $32.77 | $33.91 | $33.91 | 89,954 |
| 2021-08-03 | $33.72 | $34.07 | $32.49 | $32.99 | $32.99 | 156,091 |
| 2021-08-02 | $32.73 | $34.15 | $31.61 | $34.02 | $34.02 | 61,033 |
| 2021-07-30 | $31.50 | $32.43 | $30.49 | $32.43 | $32.43 | 96,685 |
| 2021-07-29 | $28.42 | $31.50 | $28.42 | $31.27 | $31.27 | 162,445 |
| 2021-07-28 | $27.87 | $29.25 | $27.42 | $28.33 | $28.33 | 190,982 |
| 2021-07-27 | $28.18 | $29.14 | $26.78 | $27.60 | $27.60 | 483,416 |
| 2021-07-26 | $30.21 | $30.84 | $28.41 | $28.41 | $28.41 | 497,220 |
| 2021-07-23 | $30.26 | $30.65 | $29.52 | $30.51 | $30.51 | 300,782 |
| 2021-07-22 | $28.74 | $30.51 | $28.74 | $30.37 | $30.37 | 380,022 |
| 2021-07-21 | $27.40 | $29.45 | $27.40 | $28.68 | $28.68 | 460,954 |
| 2021-07-20 | $26.57 | $28.24 | $26.46 | $27.86 | $27.86 | 319,753 |
| 2021-07-19 | $26.32 | $26.92 | $25.53 | $26.65 | $26.65 | 306,809 |
| 2021-07-16 | $26.70 | $27.00 | $26.17 | $26.75 | $26.75 | 227,702 |
| 2021-07-15 | $26.40 | $26.89 | $25.99 | $26.79 | $26.79 | 374,005 |
| 2021-07-14 | $27.27 | $27.37 | $26.10 | $26.61 | $26.61 | 107,049 |
| 2021-07-13 | $27.01 | $27.99 | $26.07 | $27.35 | $27.35 | 297,232 |
| 2021-07-12 | $27.61 | $28.48 | $26.36 | $26.67 | $26.67 | 501,641 |
| 2021-07-09 | $26.63 | $27.91 | $26.40 | $27.79 | $27.79 | 355,247 |
| 2021-07-08 | $26.51 | $27.47 | $25.84 | $26.85 | $26.85 | 406,229 |
| 2021-07-07 | $26.00 | $27.38 | $25.00 | $27.30 | $27.30 | 177,273 |
| 2021-07-06 | $25.50 | $27.67 | $25.19 | $26.09 | $26.09 | 481,762 |
| 2021-07-02 | $25.30 | $25.99 | $22.77 | $25.40 | $25.40 | 257,130 |
| 2021-07-01 | $24.96 | $25.59 | $24.60 | $25.34 | $25.34 | 357,048 |
| 2021-06-30 | $25.16 | $25.50 | $24.64 | $24.95 | $24.95 | 74,430 |
| 2021-06-29 | $24.62 | $25.52 | $23.06 | $25.37 | $25.37 | 133,743 |
| 2021-06-28 | $24.55 | $25.63 | $24.33 | $24.62 | $24.62 | 150,024 |
| 2021-06-25 | $25.03 | $25.03 | $24.00 | $24.79 | $24.79 | 210,768 |
| 2021-06-24 | $23.28 | $25.99 | $22.21 | $24.82 | $24.82 | 220,238 |
| 2021-06-23 | $22.30 | $23.40 | $21.44 | $23.21 | $23.21 | 153,391 |
| 2021-06-22 | $21.24 | $22.10 | $19.83 | $22.04 | $22.04 | 67,339 |
| 2021-06-21 | $18.61 | $21.93 | $18.61 | $20.87 | $20.87 | 134,854 |
| 2021-06-18 | $17.06 | $19.70 | $17.06 | $19.68 | $19.68 | 133,828 |
| 2021-06-17 | $18.39 | $20.00 | $18.02 | $18.66 | $18.66 | 368,370 |
| 2021-06-16 | $17.26 | $19.48 | $16.76 | $18.88 | $18.88 | 285,893 |
| 2021-06-15 | $20.92 | $20.92 | $16.32 | $18.58 | $18.58 | 338,426 |
| 2021-06-14 | $26.47 | $26.47 | $19.88 | $20.16 | $20.16 | 894,960 |
| 2021-06-11 | $34.00 | $37.99 | $23.45 | $25.15 | $25.15 | 2,386,515 |